Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	44.100	45.200	44.100	44.350	44.350	176,000
2025-07-25	44.450	44.600	44.100	44.100	44.100	171,200
2025-07-24	44.450	44.800	44.100	44.450	44.450	128,000
2025-07-23	43.450	44.450	43.450	44.300	44.300	179,195
2025-07-22	45.450	45.800	43.900	44.000	44.000	413,025
2025-07-21	45.200	45.950	45.150	45.300	45.300	198,131
2025-07-18	45.850	46.200	45.100	45.100	45.100	181,183
2025-07-17	45.000	45.600	45.000	45.450	45.450	159,001
2025-07-16	44.900	45.750	44.800	45.100	45.100	169,002
2025-07-15	45.200	45.300	44.750	44.900	44.900	219,100
2025-07-14	45.550	46.700	44.900	44.900	44.900	358,000
2025-07-11	44.800	45.700	44.800	45.550	45.550	213,020
2025-07-10	45.700	45.950	44.800	44.800	44.800	255,020
2025-07-09	45.800	45.850	44.500	45.750	45.750	498,375
2025-07-08	46.550	46.550	45.500	45.800	45.800	386,110
2025-07-07	48.150	48.150	46.850	46.850	46.850	456,004
2025-07-04	48.350	50.300	47.000	48.050	48.050	1,802,100
2025-07-03	47.350	48.350	47.350	47.900	47.900	375,100
2025-07-02	46.950	47.550	46.150	47.000	47.000	177,041
2025-07-01	46.600	47.300	46.600	46.750	46.750	287,000
2025-06-30	47.600	47.600	46.150	46.300	46.300	344,200
2025-06-27	47.800	47.800	47.000	47.250	47.250	234,001
2025-06-26	48.100	48.400	47.150	47.250	47.250	261,284
2025-06-25	48.800	49.250	47.900	47.950	47.950	201,001
2025-06-24	48.050	48.700	48.050	48.350	48.350	184,115
2025-06-23	48.250	48.250	46.950	47.500	47.500	333,201
2025-06-20	48.800	48.950	47.000	48.550	48.550	422,001
2025-06-19	49.850	49.850	48.400	48.600	48.600	407,001
2025-06-18	49.650	50.000	49.000	49.400	49.400	224,000
2025-06-17	51.700	51.700	49.650	49.650	49.650	416,500
2025-06-16	51.100	51.100	49.850	50.800	50.800	289,080
2025-06-13	49.600	52.200	49.200	51.000	51.000	960,196
2025-06-12	48.950	50.600	48.550	49.650	49.650	556,299
2025-06-11	48.600	49.350	48.250	48.800	48.800	269,000
2025-06-10	48.500	49.000	48.250	48.250	48.250	696,222
2025-06-09	50.900	50.900	48.700	49.500	49.500	616,000
2025-06-06	50.000	52.900	50.000	50.700	50.700	794,001
2025-06-05	49.600	50.300	49.200	49.650	49.650	317,002
2025-06-04	48.450	49.800	48.450	49.600	49.600	277,015
2025-06-03	48.700	49.000	48.100	48.100	48.100	247,102
2025-06-02	49.950	49.950	48.100	48.550	48.550	361,022
2025-05-29	51.100	51.200	50.000	50.100	50.100	294,000
2025-05-28	49.750	51.200	49.500	50.000	50.000	554,001
2025-05-27	51.000	51.000	48.850	49.100	49.100	588,250
2025-05-26	52.400	52.400	50.700	50.800	50.800	326,190
2025-05-23	51.500	53.500	50.800	52.000	52.000	160,000
2025-05-22	51.100	51.500	50.200	51.100	51.100	280,226
2025-05-21	51.000	51.600	50.800	51.200	51.200	225,027
2025-05-20	51.600	51.900	50.900	51.100	51.100	223,010
2025-05-19	52.200	52.300	50.800	51.300	51.300	517,020
2025-05-16	52.600	53.300	52.000	52.200	52.200	542,029
2025-05-15	54.300	54.300	52.200	52.600	52.600	757,033
2025-05-14	52.500	55.500	52.300	54.100	54.100	2,378,012
2025-05-13	52.000	53.100	51.000	51.400	51.400	753,002
2025-05-12	51.200	51.700	50.400	51.100	51.100	858,218
2025-05-09	50.000	50.800	50.000	50.400	50.400	3,225,005
2025-05-08	54.400	55.600	53.800	55.500	55.500	1,018,721
2025-05-07	56.000	56.000	52.400	52.800	52.800	1,409,271
2025-05-06	55.000	56.900	54.600	55.600	55.600	1,027,111
2025-05-05	62.000	62.000	55.400	55.800	55.800	2,415,317

← NewerPage 6 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.