Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	25.900	25.950	25.000	25.350	24.532	212,977
2022-11-09	25.800	26.200	25.750	25.800	24.968	187,030
2022-11-08	25.800	26.600	25.400	25.700	24.871	609,078
2022-11-07	26.700	27.300	25.550	26.500	25.645	1,267,976
2022-11-04	25.500	27.200	25.500	26.500	25.645	1,481,773
2022-11-03	24.950	26.450	24.650	25.750	24.919	1,133,326
2022-11-02	24.450	25.100	24.450	25.000	24.194	182,676
2022-11-01	24.350	24.500	24.300	24.450	23.661	48,003
2022-10-31	23.900	24.450	23.800	24.400	23.613	130,001
2022-10-28	23.950	24.000	23.400	23.600	22.839	72,073
2022-10-27	23.950	24.250	23.750	24.050	23.274	80,035
2022-10-26	24.700	25.000	23.700	24.050	23.274	185,003
2022-10-25	24.850	24.950	24.500	24.700	23.903	53,086
2022-10-24	24.950	25.200	24.800	24.800	24.000	165,606
2022-10-21	24.650	25.000	24.550	24.650	23.855	257,158
2022-10-20	24.250	24.550	23.900	24.550	23.758	99,186
2022-10-19	24.800	24.900	24.200	24.400	23.613	153,428
2022-10-18	24.350	24.850	24.150	24.550	23.758	198,500
2022-10-17	23.200	24.150	23.000	24.150	23.371	128,635
2022-10-14	23.850	24.100	23.700	23.900	23.129	90,447
2022-10-13	24.500	24.650	22.900	23.150	22.403	310,868
2022-10-12	25.200	25.200	24.050	24.150	23.371	432,895
2022-10-11	24.800	25.500	24.200	25.200	24.387	1,147,708
2022-10-07	22.800	24.500	22.750	23.800	23.032	262,187
2022-10-06	22.350	22.800	22.200	22.650	21.919	31,002
2022-10-05	22.600	22.850	22.000	22.350	21.629	49,127
2022-10-04	22.950	22.950	22.300	22.300	21.581	60,268
2022-10-03	21.950	22.900	21.950	22.500	21.774	44,502
2022-09-30	21.750	22.000	21.400	22.000	21.290	27,099
2022-09-29	22.250	22.250	21.600	21.850	21.145	34,353
2022-09-28	23.400	23.400	21.700	21.800	21.097	90,358
2022-09-27	22.500	23.250	22.300	23.100	22.355	61,007
2022-09-26	23.500	23.500	22.050	22.750	22.016	63,260
2022-09-23	24.350	24.450	23.050	23.800	23.032	45,003
2022-09-22	24.500	24.500	23.750	24.200	23.419	37,006
2022-09-21	24.000	24.550	23.800	24.050	23.274	83,073
2022-09-20	24.400	24.950	24.250	24.300	23.516	35,602
2022-09-19	24.100	24.400	24.000	24.050	23.274	14,454
2022-09-16	24.450	24.700	24.350	24.500	23.710	31,254
2022-09-15	24.800	25.100	24.450	24.450	23.661	35,052
2022-09-14	23.700	24.600	23.700	24.550	23.758	41,003
2022-09-13	24.600	24.750	24.400	24.550	23.758	28,010
2022-09-12	24.600	24.750	24.100	24.550	23.758	95,003
2022-09-08	24.550	24.550	23.500	24.400	23.613	129,153
2022-09-07	23.900	23.900	23.500	23.500	22.742	41,010
2022-09-06	23.550	23.750	23.200	23.500	22.742	40,500
2022-09-05	23.900	24.150	23.550	23.550	22.790	82,001
2022-09-02	24.250	24.250	24.050	24.250	23.468	26,102
2022-09-01	24.400	24.500	24.200	24.200	23.419	45,676
2022-08-31	24.800	24.800	24.450	24.750	23.952	45,089
2022-08-30	24.700	24.950	24.500	24.750	23.952	48,110
2022-08-29	24.500	24.700	24.300	24.700	23.903	63,052
2022-08-26	25.300	25.650	24.950	25.200	24.387	130,515
2022-08-25	25.650	25.650	24.950	25.100	24.290	75,021
2022-08-24	24.900	25.000	24.550	24.900	24.097	68,351
2022-08-23	24.550	24.650	24.500	24.600	23.807	74,222
2022-08-22	25.000	25.100	24.700	24.700	23.903	84,688
2022-08-19	25.150	25.300	24.950	25.050	24.242	161,403
2022-08-18	24.800	25.200	24.750	24.950	24.145	67,012
2022-08-17	25.100	25.200	24.800	25.000	24.194	125,074

← NewerPage 17 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.