Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	22.650	22.650	22.550	22.550	21.823	17,017
2023-02-14	22.700	22.800	22.600	22.600	21.871	16,345
2023-02-13	22.550	22.750	22.500	22.650	21.919	15,021
2023-02-10	22.800	22.800	22.500	22.700	21.968	71,014
2023-02-09	22.500	23.100	22.500	22.700	21.968	84,922
2023-02-08	23.300	23.300	22.900	23.150	22.403	26,336
2023-02-07	23.200	23.200	23.000	23.050	22.307	22,079
2023-02-06	23.150	23.150	22.800	23.150	22.403	41,041
2023-02-03	23.100	23.200	23.050	23.150	22.403	65,432
2023-02-02	23.300	23.300	23.050	23.200	22.452	56,163
2023-02-01	22.750	23.250	22.750	23.150	22.403	79,627
2023-01-31	22.850	23.000	22.850	22.900	22.161	24,109
2023-01-30	22.750	23.000	22.750	22.950	22.210	11,577
2023-01-17	22.750	22.750	22.650	22.750	22.016	19,012
2023-01-16	22.800	22.850	22.500	22.800	22.065	27,030
2023-01-13	22.750	22.800	22.650	22.800	22.065	20,072
2023-01-12	22.900	23.150	22.450	22.700	21.968	74,126
2023-01-11	23.200	23.250	22.750	22.850	22.113	42,212
2023-01-10	23.100	23.300	22.900	22.950	22.210	33,061
2023-01-09	23.050	23.300	23.050	23.150	22.403	48,153
2023-01-06	23.200	23.200	22.900	23.050	22.307	47,217
2023-01-05	23.200	23.200	22.900	23.000	22.258	44,043
2023-01-04	23.300	23.300	23.000	23.000	22.258	26,608
2023-01-03	22.900	23.100	22.900	23.050	22.307	24,298
2022-12-30	23.150	23.150	22.800	22.900	22.161	31,303
2022-12-29	22.650	22.900	22.600	22.900	22.161	20,442
2022-12-28	22.900	22.900	22.600	22.850	22.113	35,005
2022-12-27	22.750	23.200	22.650	22.900	22.161	42,008
2022-12-26	22.900	22.900	22.700	22.750	22.016	33,526
2022-12-23	23.200	23.200	22.700	22.800	22.065	96,271
2022-12-22	23.500	23.750	23.200	23.250	22.500	36,104
2022-12-21	22.750	23.800	22.700	23.400	22.645	130,039
2022-12-20	23.250	23.500	22.650	22.700	21.968	111,164
2022-12-19	23.100	23.750	22.900	22.900	22.161	87,456
2022-12-16	23.400	23.400	23.200	23.300	22.548	57,338
2022-12-15	23.600	23.600	23.400	23.550	22.790	77,486
2022-12-14	23.350	23.650	23.300	23.600	22.839	63,055
2022-12-13	23.650	23.750	23.300	23.300	22.548	112,808
2022-12-12	24.200	24.350	23.400	23.550	22.790	225,089
2022-12-09	25.000	25.000	24.200	24.300	23.516	205,249
2022-12-08	24.950	24.950	24.700	24.900	24.097	43,106
2022-12-07	25.200	25.500	24.650	24.900	24.097	159,656
2022-12-06	25.100	25.550	25.100	25.200	24.387	224,001
2022-12-05	25.250	25.450	25.150	25.300	24.484	185,025
2022-12-02	24.900	25.200	24.750	25.150	24.339	227,185
2022-12-01	24.750	24.750	24.450	24.600	23.807	97,875
2022-11-30	24.400	24.850	24.400	24.450	23.661	213,108
2022-11-29	23.550	24.300	23.500	24.300	23.516	204,317
2022-11-28	24.400	24.700	23.350	23.550	22.790	515,151
2022-11-25	25.050	25.250	24.500	24.500	23.710	105,700
2022-11-24	24.500	25.300	24.250	25.200	24.387	309,332
2022-11-23	25.550	25.600	24.550	24.550	23.758	453,710
2022-11-22	25.800	26.100	25.300	25.450	24.629	191,869
2022-11-21	26.200	26.500	25.650	26.100	25.258	403,063
2022-11-18	24.900	26.350	24.800	26.100	25.258	709,101
2022-11-17	25.050	25.100	24.550	24.750	23.952	91,125
2022-11-16	24.550	24.950	24.550	24.950	24.145	95,417
2022-11-15	24.400	24.700	24.400	24.550	23.758	121,030
2022-11-14	24.850	24.900	24.200	24.600	23.807	127,723
2022-11-11	25.950	26.100	24.500	24.600	23.807	375,134

← NewerPage 16 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.