Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.500	21.600	21.050	21.150	21.150	207,591
2026-04-23	22.800	22.850	21.300	21.400	21.400	491,021
2026-04-22	22.500	23.500	22.200	22.850	22.850	600,126
2026-04-21	21.700	22.200	21.450	22.200	22.200	447,215
2026-04-20	21.550	21.850	21.550	21.600	21.600	251,713
2026-04-17	21.750	22.050	21.550	21.550	21.550	208,071
2026-04-16	21.500	21.950	21.400	21.750	21.750	138,380
2026-04-15	22.550	22.550	21.300	21.450	21.450	207,315
2026-04-14	21.600	21.900	21.400	21.500	21.500	197,209
2026-04-13	22.000	22.000	21.400	21.550	21.550	215,250
2026-04-10	22.950	23.300	21.700	22.000	22.000	401,646
2026-04-09	22.700	22.700	22.100	22.100	22.100	97,372
2026-04-08	22.300	22.800	22.300	22.700	22.700	117,275
2026-04-07	22.600	22.700	22.000	22.000	22.000	274,625
2026-04-02	23.900	23.900	22.600	22.600	22.600	204,779
2026-04-01	23.050	23.900	23.050	23.900	23.900	116,876
2026-03-31	24.050	24.050	22.850	22.900	22.900	263,005
2026-03-30	23.500	23.500	23.100	23.350	23.350	83,012
2026-03-27	23.600	23.750	23.200	23.500	23.500	99,150
2026-03-26	24.300	24.600	23.600	23.600	23.600	167,500
2026-03-25	23.650	23.800	23.400	23.600	23.600	91,250
2026-03-24	23.600	23.800	23.050	23.300	23.300	163,125
2026-03-23	23.300	24.000	23.300	23.450	23.450	95,507
2026-03-20	24.200	24.550	23.900	23.950	23.950	151,881
2026-03-19	24.600	25.200	24.050	24.250	24.250	202,825
2026-03-18	25.200	25.500	24.700	24.700	24.700	359,375
2026-03-17	24.200	26.250	24.200	25.450	25.450	885,000
2026-03-16	23.800	24.150	23.500	23.900	23.900	115,125
2026-03-13	23.950	24.250	23.650	23.850	23.850	134,017
2026-03-12	24.700	24.700	23.700	24.050	24.050	149,804
2026-03-11	23.800	24.500	23.800	24.500	24.500	151,004
2026-03-10	23.600	23.950	23.100	23.700	23.700	167,250
2026-03-09	23.200	24.000	23.000	23.250	23.250	404,499
2026-03-06	25.550	25.800	25.000	25.150	25.150	255,625
2026-03-05	24.600	26.600	24.600	25.950	25.950	741,001
2026-03-04	25.700	25.700	24.150	24.200	24.200	385,432
2026-03-03	25.800	26.450	25.450	25.600	25.600	302,528
2026-03-02	25.550	26.100	25.150	25.500	25.500	255,127
2026-02-26	26.000	26.150	25.750	25.900	25.900	107,750
2026-02-25	26.700	26.800	25.850	26.000	26.000	190,282
2026-02-24	26.300	26.850	26.300	26.550	26.550	174,250
2026-02-23	25.550	26.450	25.450	26.450	26.450	234,599
2026-02-11	26.250	26.250	25.550	25.750	25.750	264,752
2026-02-10	26.000	26.300	25.550	26.050	26.050	185,875
2026-02-09	26.350	26.700	25.850	25.850	25.850	243,007
2026-02-06	27.200	27.200	25.900	26.350	26.350	348,050
2026-02-05	27.350	27.750	26.950	27.000	27.000	111,625
2026-02-04	26.900	27.650	26.650	27.350	27.350	317,395
2026-02-03	28.800	28.800	27.150	27.400	27.400	141,251
2026-02-02	28.050	28.050	27.300	27.300	27.300	343,751
2026-01-30	28.550	28.550	27.800	28.050	28.050	276,201
2026-01-29	29.050	29.200	28.500	28.550	28.550	254,031
2026-01-28	29.050	29.550	28.750	29.050	29.050	255,330
2026-01-27	29.500	29.500	28.850	29.000	29.000	144,835
2026-01-26	29.100	29.850	28.900	29.250	29.250	234,250
2026-01-23	29.300	29.700	28.550	29.200	29.200	283,500
2026-01-22	29.550	30.500	28.950	29.050	29.050	322,023
2026-01-21	29.800	30.200	29.150	29.400	29.400	234,500
2026-01-20	29.750	31.200	29.300	30.200	30.200	554,626
2026-01-19	29.200	29.950	29.150	29.450	29.450	272,377

← NewerPage 3 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.