Comtrend Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.300	21.300	20.450	20.900	20.226	57,367
2023-05-17	20.350	21.200	20.350	21.000	20.323	53,289
2023-05-16	20.500	20.950	20.350	20.750	20.081	101,968
2023-05-15	20.950	20.950	20.000	20.150	19.500	175,452
2023-05-12	21.400	21.400	20.950	21.200	20.516	114,614
2023-05-11	22.000	22.000	21.350	21.450	20.758	176,613
2023-05-10	22.400	22.400	22.100	22.200	21.484	67,179
2023-05-09	22.650	22.650	22.300	22.350	21.629	40,005
2023-05-08	22.900	22.900	22.550	22.600	21.871	43,022
2023-05-05	22.900	22.900	22.900	22.900	22.161	21,001
2023-05-04	22.850	22.850	22.650	22.750	22.016	24,007
2023-05-03	22.850	22.850	22.550	22.700	21.968	19,006
2023-05-02	22.600	22.850	22.600	22.850	22.113	23,267
2023-04-28	22.850	22.850	22.550	22.600	21.871	36,007
2023-04-27	22.800	22.800	22.550	22.550	21.823	9,103
2023-04-26	22.250	22.500	22.250	22.500	21.774	22,474
2023-04-25	22.650	22.700	22.450	22.500	21.774	23,808
2023-04-24	22.850	22.850	22.600	22.650	21.919	6,866
2023-04-21	23.000	23.000	22.450	22.550	21.823	65,155
2023-04-20	22.900	22.900	22.700	22.750	22.016	24,284
2023-04-19	23.000	23.000	22.850	22.900	22.161	24,467
2023-04-18	23.000	23.000	22.800	22.850	22.113	122,014
2023-04-17	23.350	23.350	22.800	22.800	22.065	94,610
2023-04-14	23.250	23.250	22.900	23.100	22.355	57,746
2023-04-13	23.000	23.100	22.900	23.050	22.307	37,103
2023-04-12	23.200	23.300	22.950	23.000	22.258	109,509
2023-04-11	23.300	23.300	23.000	23.100	22.355	105,247
2023-04-10	23.300	23.450	23.250	23.400	22.645	37,705
2023-04-07	23.550	23.550	23.350	23.400	22.645	81,406
2023-04-06	23.200	23.800	23.100	23.550	22.790	134,372
2023-03-31	23.100	23.100	22.900	23.100	22.355	37,231
2023-03-30	23.300	23.300	22.900	23.050	22.307	67,554
2023-03-29	22.800	23.000	22.800	22.900	22.161	39,109
2023-03-28	22.600	22.850	22.600	22.750	22.016	110,835
2023-03-27	22.700	22.850	22.600	22.650	21.919	49,233
2023-03-24	22.850	22.900	22.650	22.700	21.968	67,154
2023-03-23	22.600	22.900	22.500	22.850	22.113	121,091
2023-03-22	22.650	22.850	22.600	22.700	21.968	72,217
2023-03-21	22.500	22.800	22.500	22.550	21.823	23,112
2023-03-20	22.400	22.600	22.400	22.500	21.774	23,142
2023-03-17	22.800	22.800	22.750	22.750	22.016	5,166
2023-03-16	22.500	22.800	22.150	22.400	21.677	73,159
2023-03-15	23.000	23.000	22.650	22.700	21.968	28,173
2023-03-14	22.850	22.850	22.800	22.850	22.113	35,677
2023-03-13	22.650	22.950	22.650	22.900	22.161	56,217
2023-03-10	23.100	23.350	22.900	23.150	22.403	65,337
2023-03-09	23.500	23.600	23.300	23.350	22.597	80,688
2023-03-08	23.100	23.450	23.100	23.400	22.645	70,639
2023-03-07	23.450	23.450	23.300	23.350	22.597	136,261
2023-03-06	23.350	23.500	23.300	23.350	22.597	170,628
2023-03-03	23.000	23.700	22.850	23.300	22.548	103,784
2023-03-02	22.650	22.800	22.650	22.800	22.065	32,026
2023-03-01	22.550	22.800	22.450	22.650	21.919	32,245
2023-02-24	22.750	22.800	22.700	22.750	22.016	49,075
2023-02-23	22.850	22.900	22.750	22.850	22.113	28,005
2023-02-22	23.000	23.000	22.600	22.850	22.113	46,618
2023-02-21	23.150	23.150	22.850	23.000	22.258	64,117
2023-02-20	22.850	23.250	22.850	22.950	22.210	59,699
2023-02-17	22.750	22.800	22.700	22.750	22.016	25,026
2023-02-16	22.500	22.700	22.450	22.700	21.968	105,018

← NewerPage 15 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	1.4063 TWD
2023-07-05	0.7000 TWD
2022-07-14	0.9917 TWD
2021-08-16	1.9910 TWD
2020-07-08	1.6870 TWD
2019-07-24	1.7250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.