Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	25.300	25.500	24.950	25.000	24.194	139,369
2022-08-15	25.950	25.950	25.250	25.250	24.436	293,329
2022-08-12	25.750	25.950	25.250	25.800	24.968	132,068
2022-08-11	26.000	26.200	25.500	25.500	24.677	186,054
2022-08-10	27.500	28.300	25.600	25.800	24.968	1,003,390
2022-08-09	27.850	28.150	26.350	27.250	26.371	1,126,228
2022-08-08	24.800	27.250	24.500	27.250	26.371	493,803
2022-08-05	24.600	24.950	24.450	24.800	24.000	152,054
2022-08-04	24.450	24.600	24.200	24.450	23.661	95,123
2022-08-03	24.550	24.600	24.000	24.450	23.661	83,400
2022-08-02	24.850	24.850	23.700	24.250	23.468	43,020
2022-08-01	24.600	24.750	24.400	24.500	23.710	50,008
2022-07-29	24.350	24.600	24.000	24.450	23.661	118,106
2022-07-28	25.050	25.050	24.350	24.350	23.565	75,051
2022-07-27	24.550	25.350	24.300	24.800	24.000	348,118
2022-07-26	24.700	24.700	24.150	24.450	23.661	52,027
2022-07-25	24.550	24.650	24.100	24.400	23.613	90,007
2022-07-22	23.050	25.000	23.050	24.150	23.371	222,103
2022-07-21	23.550	23.550	23.000	23.350	22.597	66,087
2022-07-20	24.000	24.050	23.550	23.550	22.790	49,871
2022-07-19	23.750	24.050	23.500	23.850	23.081	83,104
2022-07-18	24.150	25.450	23.800	23.800	23.032	579,097
2022-07-15	21.950	23.750	21.950	23.750	22.984	333,983
2022-07-14	21.200	21.700	20.650	21.600	20.903	35,014
2022-07-13	22.200	22.250	22.000	22.000	20.331	37,008
2022-07-12	22.350	22.350	21.400	22.000	20.331	43,035
2022-07-11	22.600	22.700	22.550	22.550	20.839	6,001
2022-07-08	22.450	22.800	22.450	22.600	20.885	36,034
2022-07-07	21.650	22.900	21.650	22.500	20.793	75,004
2022-07-06	21.950	21.950	21.550	21.650	20.007	46,082
2022-07-05	22.000	22.000	21.350	21.450	19.822	39,688
2022-07-04	21.250	21.250	20.950	21.200	19.591	48,001
2022-07-01	22.200	22.200	21.250	21.250	19.638	62,086
2022-06-30	22.250	22.650	22.100	22.200	20.516	33,371
2022-06-29	22.150	22.700	22.100	22.500	20.793	29,668
2022-06-28	22.650	22.650	22.050	22.100	20.423	54,003
2022-06-27	22.500	22.800	22.500	22.600	20.885	47,288
2022-06-24	22.450	22.800	22.350	22.500	20.793	25,102
2022-06-23	22.300	22.850	22.100	22.450	20.747	25,699
2022-06-22	22.900	22.900	22.100	22.300	20.608	57,529
2022-06-21	22.700	22.850	22.500	22.850	21.116	28,000
2022-06-20	23.100	23.150	22.500	22.700	20.978	87,023
2022-06-17	23.400	23.400	22.900	23.100	21.347	48,034
2022-06-16	24.450	24.450	23.600	23.700	21.902	31,202
2022-06-15	23.900	24.000	23.850	24.000	22.179	25,011
2022-06-14	24.400	24.400	23.850	24.100	22.271	29,419
2022-06-10	24.400	24.550	24.200	24.550	22.687	31,107
2022-06-09	24.400	24.550	24.300	24.550	22.687	30,001
2022-06-08	24.400	24.400	24.200	24.300	22.456	29,005
2022-06-07	24.450	24.450	24.100	24.400	22.549	20,027
2022-06-06	24.300	24.450	24.200	24.400	22.549	28,000
2022-06-02	24.500	24.500	24.000	24.300	22.456	30,040
2022-06-01	24.300	24.300	24.100	24.300	22.456	52,250
2022-05-31	24.050	24.300	23.800	24.300	22.456	35,315
2022-05-30	24.150	24.150	23.800	24.000	22.179	51,162
2022-05-27	23.450	23.800	23.450	23.800	21.994	29,601
2022-05-26	23.600	23.600	23.300	23.350	21.578	23,409
2022-05-25	23.450	23.450	23.200	23.300	21.532	45,025
2022-05-24	23.700	23.700	23.400	23.450	21.671	14,167
2022-05-23	23.900	23.900	23.500	23.800	21.994	33,064

← NewerPage 18 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.