Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	31.650	33.200	31.650	32.100	32.100	258,001
2025-10-20	31.500	32.500	31.500	31.650	31.650	162,000
2025-10-17	31.750	32.150	31.500	31.650	31.650	116,425
2025-10-16	31.300	32.450	31.300	31.800	31.800	218,000
2025-10-15	31.550	31.750	31.200	31.250	31.250	177,000
2025-10-14	32.750	33.450	31.500	31.550	31.550	477,637
2025-10-13	32.250	32.600	31.800	32.550	32.550	328,000
2025-10-09	34.000	34.850	32.750	32.800	32.800	511,000
2025-10-08	33.300	34.400	33.050	34.100	34.100	291,000
2025-10-07	33.550	33.800	32.500	33.300	33.300	767,250
2025-10-03	34.850	34.850	33.100	33.400	33.400	376,350
2025-10-02	35.000	35.200	33.700	34.500	34.500	329,375
2025-10-01	34.800	35.200	34.050	34.100	34.100	216,377
2025-09-30	34.200	34.850	34.150	34.850	34.850	149,025
2025-09-29	34.100	34.100	34.100	34.100	34.100	0
2025-09-26	36.150	36.150	34.000	34.100	34.100	446,000
2025-09-25	36.250	37.200	35.950	36.100	36.100	287,001
2025-09-24	35.950	36.500	35.750	35.900	35.900	118,070
2025-09-23	37.100	37.100	35.850	36.000	36.000	200,200
2025-09-22	35.800	37.050	35.800	36.900	36.900	163,149
2025-09-19	35.750	36.250	35.750	36.000	36.000	131,600
2025-09-18	36.150	36.900	36.100	36.100	36.100	140,000
2025-09-17	36.500	36.950	36.000	36.250	36.250	136,020
2025-09-16	37.050	37.100	36.200	36.350	36.350	360,224
2025-09-15	37.350	38.350	37.000	37.050	37.050	220,001
2025-09-12	37.800	38.350	37.200	37.700	37.700	271,001
2025-09-11	38.650	38.800	37.200	37.300	37.300	509,002
2025-09-10	38.350	38.950	38.350	38.750	38.750	300,006
2025-09-09	38.850	39.500	38.800	38.900	38.900	187,000
2025-09-08	38.750	39.050	38.700	39.000	39.000	210,000
2025-09-05	40.200	40.200	38.800	39.000	39.000	288,000
2025-09-04	40.500	41.000	39.400	39.500	39.500	404,200
2025-09-03	38.600	41.000	38.400	40.400	40.400	885,000
2025-09-02	39.150	39.500	38.200	38.350	38.350	311,875
2025-09-01	40.000	40.050	38.550	39.150	39.150	477,035
2025-08-29	41.850	41.850	40.100	40.100	40.100	454,000
2025-08-28	41.200	42.800	41.000	41.050	41.050	998,250
2025-08-27	39.700	42.600	39.500	41.100	41.100	1,146,000
2025-08-26	38.750	40.600	38.750	39.550	39.550	484,030
2025-08-25	38.250	39.950	38.200	38.750	38.750	1,042,876
2025-08-22	39.156	39.778	39.022	39.778	38.528	417,730
2025-08-21	38.933	40.000	38.933	39.556	38.313	221,626
2025-08-20	40.356	40.356	38.933	38.933	37.710	356,644
2025-08-19	41.333	41.378	39.556	40.356	39.087	675,002
2025-08-18	43.378	43.556	41.156	41.556	40.250	856,410
2025-08-15	45.800	50.000	45.600	48.550	48.550	1,446,303
2025-08-14	45.750	46.000	44.800	45.700	45.700	355,228
2025-08-13	46.000	47.100	44.400	45.050	45.050	1,660,050
2025-08-12	41.700	45.100	41.700	45.100	45.100	1,311,201
2025-08-11	40.800	41.650	39.950	41.000	41.000	890,000
2025-08-08	42.250	42.600	41.700	41.700	41.700	286,072
2025-08-07	43.050	43.050	42.000	42.250	42.250	234,177
2025-08-06	43.650	43.650	42.650	42.700	42.700	166,068
2025-08-05	43.350	43.850	43.000	43.500	43.500	177,003
2025-08-04	42.850	43.250	41.900	43.000	43.000	152,911
2025-08-01	41.600	41.600	41.600	41.600	41.600	288,923
2025-07-31	43.000	43.250	41.350	41.600	41.600	750,500
2025-07-30	43.750	43.800	42.800	42.950	42.950	488,000
2025-07-29	44.500	44.500	43.600	43.650	43.650	285,001
2025-07-28	44.100	45.200	44.100	44.350	44.350	176,000

← NewerPage 5 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.