Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	28.550	28.650	28.200	28.650	26.476	53,667
2022-02-18	28.100	28.600	28.000	28.300	26.153	83,319
2022-02-17	28.450	28.750	28.300	28.300	26.153	68,529
2022-02-16	28.300	28.750	28.300	28.450	26.291	43,571
2022-02-15	28.650	28.650	28.200	28.300	26.153	73,938
2022-02-14	28.800	28.800	28.050	28.400	26.245	107,343
2022-02-11	29.550	29.800	29.200	29.250	27.031	95,814
2022-02-10	30.150	30.150	29.550	29.900	27.631	70,059
2022-02-09	29.500	30.100	29.350	30.000	27.724	155,262
2022-02-08	29.500	29.500	28.700	29.350	27.123	66,729
2022-02-07	28.450	29.100	28.100	29.100	26.892	111,054
2022-01-26	28.300	28.800	28.300	28.500	26.337	110,206
2022-01-25	29.050	29.150	28.200	28.300	26.153	133,051
2022-01-24	28.750	29.500	27.700	29.250	27.031	167,663
2022-01-21	29.500	29.800	28.700	28.750	26.569	137,482
2022-01-20	30.150	30.400	29.600	29.800	27.539	107,194
2022-01-19	30.350	30.350	30.150	30.150	27.862	52,824
2022-01-18	30.450	31.150	30.350	30.350	28.047	86,049
2022-01-17	29.600	30.600	29.600	30.450	28.140	89,264
2022-01-14	30.250	30.550	28.600	29.600	27.354	348,329
2022-01-13	31.350	31.350	30.400	30.550	28.232	294,579
2022-01-12	32.100	32.350	31.100	31.350	28.971	222,072
2022-01-11	32.800	33.300	32.000	32.050	29.618	237,467
2022-01-10	32.300	33.750	32.250	32.950	30.450	449,035
2022-01-07	33.650	33.800	32.300	32.800	30.311	326,740
2022-01-06	32.450	34.500	32.450	33.650	31.097	579,462
2022-01-05	34.000	34.250	32.700	32.700	30.219	407,798
2022-01-04	34.500	34.500	33.700	34.150	31.559	619,785
2022-01-03	33.600	35.150	33.150	34.500	31.882	1,521,835
2021-12-30	33.250	33.850	32.500	33.700	31.143	402,105
2021-12-29	34.500	34.500	33.250	33.250	30.727	515,740
2021-12-28	33.000	34.200	32.300	34.050	31.466	947,597
2021-12-27	31.700	33.400	31.600	32.500	30.034	741,242
2021-12-24	32.950	33.000	31.500	31.600	29.202	596,860
2021-12-23	33.500	34.000	32.500	32.750	30.265	742,295
2021-12-22	33.150	34.950	32.500	33.400	30.866	1,729,114
2021-12-21	38.750	38.750	33.400	33.400	30.866	3,578,433
2021-12-20	33.450	35.300	32.300	35.300	32.621	2,482,476
2021-12-17	33.000	33.700	31.150	32.100	29.664	2,740,700
2021-12-16	33.200	34.250	33.000	34.250	31.651	3,754,152
2021-12-15	28.950	31.150	28.700	31.150	28.786	2,068,785
2021-12-14	28.050	30.000	27.850	28.350	26.199	571,037
2021-12-13	28.700	28.750	27.800	28.000	25.875	221,624
2021-12-10	28.600	28.900	28.100	28.300	26.153	166,659
2021-12-09	29.900	30.000	28.150	28.600	26.430	1,250,324
2021-12-08	27.450	29.600	27.450	29.600	27.354	1,855,017
2021-12-07	26.850	27.200	26.800	26.950	24.905	58,887
2021-12-06	27.300	27.300	26.750	26.800	24.766	45,065
2021-12-03	27.150	27.150	26.800	26.800	24.766	33,938
2021-12-02	26.600	26.900	26.600	26.800	24.766	67,000
2021-12-01	27.000	27.000	26.300	26.600	24.582	33,137
2021-11-30	26.900	27.000	26.650	26.650	24.628	25,013
2021-11-29	26.600	26.900	26.050	26.550	24.535	65,003
2021-11-26	27.200	27.350	26.750	27.000	24.951	141,022
2021-11-25	27.400	27.600	27.200	27.200	25.136	64,160
2021-11-24	27.200	27.400	27.050	27.300	25.229	23,451
2021-11-23	27.500	27.500	27.150	27.150	25.090	51,002
2021-11-22	27.100	27.500	27.100	27.450	25.367	39,796
2021-11-19	27.100	27.350	26.800	27.100	25.044	74,605
2021-11-18	27.450	27.500	27.050	27.050	24.997	43,011

← NewerPage 20 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.