Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.200	29.950	29.150	29.450	29.450	272,377
2026-01-16	29.850	30.100	29.150	29.250	29.250	305,770
2026-01-15	31.000	31.000	29.050	29.750	29.750	382,100
2026-01-14	29.850	31.200	29.800	30.450	30.450	827,125
2026-01-13	29.350	30.600	28.950	29.000	29.000	824,575
2026-01-12	28.500	29.450	28.400	29.350	29.350	581,750
2026-01-09	28.000	28.900	27.750	28.500	28.500	308,875
2026-01-08	28.650	28.650	27.750	28.000	28.000	195,875
2026-01-07	27.800	28.200	27.000	28.200	28.200	354,252
2026-01-06	27.550	27.850	27.350	27.500	27.500	201,305
2026-01-05	28.450	28.450	27.200	27.550	27.550	300,880
2026-01-02	28.050	28.650	28.050	28.400	28.400	214,002
2025-12-31	27.950	28.500	27.900	28.000	28.000	222,445
2025-12-30	27.950	28.050	27.600	27.950	27.950	215,500
2025-12-29	28.000	28.750	28.000	28.200	28.200	218,750
2025-12-26	28.450	28.450	27.700	27.900	27.900	257,404
2025-12-24	28.900	29.150	28.100	28.200	28.200	219,250
2025-12-23	29.200	29.750	28.500	28.900	28.900	373,500
2025-12-22	28.600	29.700	28.150	29.150	29.150	455,125
2025-12-19	28.700	28.750	28.250	28.250	28.250	279,010
2025-12-18	29.800	29.800	28.350	28.550	28.550	610,125
2025-12-17	32.500	32.750	30.000	30.000	30.000	3,181,239
2025-12-16	29.350	32.250	29.200	32.250	32.250	2,522,377
2025-12-15	28.200	30.400	27.750	29.350	29.350	612,307
2025-12-12	27.850	29.100	27.850	28.200	28.200	172,125
2025-12-11	27.850	28.250	27.500	27.850	27.850	217,020
2025-12-10	28.350	28.900	27.850	27.900	27.900	222,751
2025-12-09	29.000	29.600	29.000	29.050	29.050	190,500
2025-12-08	28.100	29.000	28.100	28.800	28.800	144,015
2025-12-05	29.000	29.300	28.400	28.500	28.500	125,760
2025-12-04	29.000	29.600	28.900	28.900	28.900	162,213
2025-12-03	28.450	29.150	28.450	29.000	29.000	179,192
2025-12-02	28.450	29.050	28.350	28.400	28.400	105,662
2025-12-01	28.350	29.250	28.350	28.900	28.900	113,112
2025-11-28	28.750	29.100	28.700	28.950	28.950	175,750
2025-11-27	29.800	29.800	28.550	28.750	28.750	203,251
2025-11-26	28.350	29.300	28.350	29.000	29.000	260,635
2025-11-25	27.400	28.850	27.250	28.200	28.200	492,177
2025-11-24	26.550	27.450	26.550	26.850	26.850	235,750
2025-11-21	26.300	27.250	25.900	26.500	26.500	472,750
2025-11-20	27.100	27.200	26.350	26.750	26.750	290,044
2025-11-19	26.450	26.650	25.950	26.300	26.300	428,417
2025-11-18	28.350	28.350	25.200	25.850	25.850	2,617,126
2025-11-17	27.900	29.050	27.900	27.900	27.900	1,816,252
2025-11-14	30.700	32.300	30.600	31.000	31.000	311,026
2025-11-13	32.450	32.450	30.600	30.900	30.900	215,715
2025-11-12	30.500	31.250	30.500	31.050	31.050	190,660
2025-11-11	31.500	31.700	30.850	30.850	30.850	487,886
2025-11-10	31.800	31.950	31.250	31.400	31.400	192,726
2025-11-07	32.750	33.100	31.650	31.800	31.800	327,000
2025-11-06	33.000	33.100	32.200	32.800	32.800	290,200
2025-11-05	31.850	34.700	31.500	32.850	32.850	1,112,838
2025-11-04	33.750	33.750	32.000	32.050	32.050	605,753
2025-11-03	34.200	35.850	33.600	33.800	33.800	1,031,561
2025-10-31	36.550	36.550	33.750	33.900	33.900	1,743,685
2025-10-30	37.500	37.700	36.200	37.300	37.300	4,866,577
2025-10-29	31.700	34.300	31.550	34.300	34.300	849,114
2025-10-28	31.450	32.000	31.000	31.200	31.200	129,322
2025-10-27	32.800	32.900	31.350	31.400	31.400	275,640
2025-10-23	32.250	33.100	31.850	31.950	31.950	285,875

← NewerPage 4 of 21 · 1,224 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.