Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.450	18.950	18.450	18.750	18.750	129,376
2026-07-20	18.350	18.550	17.550	18.350	18.350	231,100
2026-07-17	19.300	19.300	18.200	18.350	18.350	298,250
2026-07-16	19.600	20.050	19.200	19.300	19.300	138,074
2026-07-15	19.250	19.800	19.100	19.600	19.600	161,251
2026-07-14	19.900	19.900	18.950	19.200	19.200	486,025
2026-07-13	20.000	20.400	19.850	20.100	20.100	214,251
2026-07-10	20.150	20.150	20.150	20.150	20.150	0
2026-07-09	20.850	20.850	19.800	20.150	20.150	377,830
2026-07-08	21.200	21.300	20.400	20.850	20.850	246,625
2026-07-07	21.000	21.150	20.650	20.900	20.900	347,254
2026-07-06	20.250	21.600	20.250	20.750	20.750	588,000
2026-07-03	19.950	20.300	19.900	20.250	20.250	220,003
2026-07-02	19.950	20.300	19.800	20.100	20.100	119,454
2026-07-01	20.200	20.350	19.800	19.900	19.900	144,102
2026-06-30	19.950	20.250	19.800	20.150	20.150	171,225
2026-06-29	20.000	20.200	19.700	19.850	19.850	220,397
2026-06-26	19.900	20.400	19.550	19.600	19.600	521,337
2026-06-25	20.450	20.450	20.000	20.100	20.100	351,001
2026-06-24	20.200	20.750	20.200	20.400	20.400	188,001
2026-06-23	20.850	20.850	20.400	20.400	20.400	226,317
2026-06-22	21.250	21.250	20.550	20.800	20.800	366,625
2026-06-18	22.300	22.300	20.950	21.150	21.150	551,375
2026-06-17	20.450	22.000	20.450	21.850	21.850	757,581
2026-06-16	21.100	21.100	20.500	20.550	20.550	282,080
2026-06-15	21.050	21.200	20.900	21.100	21.100	215,000
2026-06-12	21.150	21.650	20.500	20.950	20.950	402,000
2026-06-11	21.000	21.250	20.450	20.800	20.800	637,626
2026-06-10	20.550	22.550	20.550	21.150	21.150	2,424,000
2026-06-09	20.900	21.250	20.300	20.500	20.500	611,726
2026-06-08	21.450	21.800	20.450	20.950	20.950	964,050
2026-06-05	20.550	22.350	20.200	22.350	22.350	841,234
2026-06-04	20.950	20.950	20.300	20.350	20.350	266,500
2026-06-03	21.500	21.550	20.650	20.950	20.950	576,001
2026-06-02	20.450	21.200	19.850	20.850	20.850	456,125
2026-06-01	19.900	20.500	19.850	20.450	20.450	250,500
2026-05-29	19.900	20.000	19.600	19.900	19.900	157,251
2026-05-28	20.000	20.150	19.550	19.750	19.750	262,551
2026-05-27	20.000	20.150	19.800	19.850	19.850	222,500
2026-05-26	20.150	20.450	19.800	20.000	20.000	171,000
2026-05-25	21.000	21.200	19.800	20.000	20.000	661,125
2026-05-22	20.600	21.250	20.200	20.750	20.750	354,388
2026-05-21	20.000	20.500	20.000	20.350	20.350	145,500
2026-05-20	19.800	20.200	19.700	19.900	19.900	126,250
2026-05-19	20.150	20.500	19.750	19.750	19.750	210,000
2026-05-18	19.850	20.150	19.650	20.100	20.100	205,500
2026-05-15	20.500	20.800	20.000	20.000	20.000	153,003
2026-05-14	20.700	21.000	20.000	20.300	20.300	377,751
2026-05-13	21.250	21.250	20.600	20.700	20.700	249,260
2026-05-12	21.200	21.300	20.800	21.250	21.250	144,500
2026-05-11	21.900	21.900	20.800	21.100	21.100	439,004
2026-05-08	21.050	22.200	21.050	21.750	21.750	585,064
2026-05-07	20.800	21.150	20.450	20.900	20.900	294,376
2026-05-06	21.650	21.650	20.350	20.500	20.500	337,551
2026-05-05	20.150	22.150	20.150	21.150	21.150	885,750
2026-05-04	20.200	20.450	19.900	20.150	20.150	349,625
2026-04-30	20.400	20.550	20.000	20.050	20.050	304,501
2026-04-29	20.800	21.250	20.300	20.400	20.400	234,361
2026-04-28	20.650	21.250	20.600	20.850	20.850	142,250
2026-04-27	21.100	21.100	20.500	20.850	20.850	276,000

← NewerPage 2 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.