Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	23.850	24.400	23.700	23.800	21.994	42,002
2022-05-19	23.150	23.800	23.100	23.700	21.902	31,017
2022-05-18	23.450	24.200	23.450	24.150	22.318	37,260
2022-05-17	23.900	23.900	23.600	23.700	21.902	8,055
2022-05-16	23.400	23.800	23.400	23.550	21.763	27,000
2022-05-13	23.000	23.450	22.850	23.400	21.624	114,639
2022-05-12	23.150	23.750	22.750	22.750	21.024	90,826
2022-05-11	24.050	24.050	23.150	23.500	21.717	17,305
2022-05-10	23.750	23.800	23.250	23.750	21.948	14,351
2022-05-09	23.700	23.800	23.150	23.800	21.994	46,001
2022-05-06	24.400	24.400	23.800	24.250	22.410	38,001
2022-05-05	24.400	24.500	24.100	24.300	22.456	47,111
2022-05-04	24.000	24.200	23.600	24.000	22.179	69,001
2022-05-03	23.650	23.750	23.500	23.500	21.717	12,182
2022-04-29	23.800	23.850	23.600	23.650	21.855	53,275
2022-04-28	23.400	24.400	23.400	23.600	21.809	53,327
2022-04-27	24.000	24.000	22.950	23.150	21.393	175,166
2022-04-26	24.600	24.900	24.150	24.350	22.502	66,109
2022-04-25	25.000	25.000	24.300	24.450	22.595	82,865
2022-04-22	25.150	25.250	24.950	25.200	23.288	31,105
2022-04-21	25.200	25.600	25.050	25.300	23.380	35,004
2022-04-20	25.250	25.350	24.950	24.950	23.057	127,110
2022-04-19	25.350	25.500	25.150	25.150	23.242	83,506
2022-04-18	25.800	25.800	25.150	25.150	23.242	79,188
2022-04-15	25.850	25.850	25.500	25.800	23.842	96,321
2022-04-14	26.400	26.400	26.050	26.050	24.073	46,575
2022-04-13	26.100	26.600	26.100	26.600	24.582	63,454
2022-04-12	26.350	26.350	26.050	26.100	24.120	37,759
2022-04-11	27.350	27.350	26.300	26.400	24.397	192,529
2022-04-08	27.050	27.350	27.050	27.350	25.275	35,488
2022-04-07	27.750	27.750	26.700	26.800	24.766	92,179
2022-04-06	27.250	28.400	27.200	27.400	25.321	253,548
2022-04-01	26.750	27.500	26.600	27.250	25.182	49,114
2022-03-31	27.050	27.050	26.700	26.750	24.720	14,066
2022-03-30	27.700	27.700	26.750	26.800	24.766	56,347
2022-03-29	27.200	27.200	26.900	26.950	24.905	75,804
2022-03-28	27.350	27.350	26.500	27.000	24.951	37,302
2022-03-25	27.500	27.800	27.000	27.450	25.367	125,215
2022-03-24	26.000	28.000	25.550	27.100	25.044	255,146
2022-03-23	26.000	26.000	25.750	25.800	23.842	46,597
2022-03-22	25.500	25.900	25.450	25.650	23.704	16,283
2022-03-21	25.800	25.850	25.600	25.700	23.750	61,906
2022-03-18	25.850	25.850	25.550	25.750	23.796	42,647
2022-03-17	24.950	26.000	24.950	25.700	23.750	118,237
2022-03-16	25.250	25.250	24.300	24.700	22.826	103,281
2022-03-15	26.550	26.550	24.950	24.950	23.057	158,008
2022-03-14	26.250	26.350	25.650	26.100	24.120	36,149
2022-03-11	26.500	26.600	26.250	26.250	24.258	59,953
2022-03-10	26.400	26.500	25.700	26.250	24.258	106,101
2022-03-09	26.150	26.300	25.300	25.500	23.565	261,464
2022-03-08	27.100	27.800	26.050	26.050	24.073	214,311
2022-03-07	28.000	28.000	26.950	27.250	25.182	119,788
2022-03-04	28.450	28.550	28.000	28.500	26.337	52,020
2022-03-03	28.200	28.500	28.100	28.500	26.337	57,022
2022-03-02	27.500	28.200	27.500	28.050	25.922	53,530
2022-03-01	27.400	27.800	27.200	27.500	25.413	57,877
2022-02-25	27.250	28.200	27.050	27.200	25.136	101,621
2022-02-24	28.100	28.100	26.600	26.900	24.859	192,394
2022-02-23	28.350	28.350	28.050	28.150	26.014	51,015
2022-02-22	28.650	28.650	27.950	28.350	26.199	125,592

← NewerPage 19 of 21 · 1,221 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.