Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	64.400	65.000	61.200	61.500	61.500	1,994,328
2025-04-30	67.800	68.700	63.700	63.700	63.700	6,831,500
2025-04-29	67.200	67.400	63.200	67.400	67.400	5,322,002
2025-04-28	56.100	61.300	56.100	61.300	61.300	1,518,111
2025-04-25	54.900	57.500	54.500	55.800	55.800	943,050
2025-04-24	56.000	56.000	53.500	53.700	53.700	509,181
2025-04-23	54.800	56.500	54.000	55.500	55.500	789,003
2025-04-22	52.600	54.600	52.000	52.000	52.000	621,011
2025-04-21	58.700	59.000	53.900	54.000	54.000	1,248,313
2025-04-18	63.000	63.500	59.100	59.100	59.100	1,123,551
2025-04-17	57.900	62.700	56.600	62.000	62.000	1,109,354
2025-04-16	58.900	60.900	58.500	58.500	58.500	784,133
2025-04-15	59.500	62.500	59.200	59.500	59.500	2,086,169
2025-04-14	54.400	58.600	54.000	58.500	58.500	1,697,000
2025-04-11	50.200	53.700	48.200	53.300	53.300	1,630,077
2025-04-10	50.800	50.800	50.800	50.800	50.800	269,100
2025-04-09	49.250	49.500	45.150	46.200	46.200	2,700,065
2025-04-08	45.000	46.450	45.000	45.000	45.000	808,058
2025-04-07	49.950	49.950	49.950	49.950	49.950	64,000
2025-04-02	54.700	55.500	53.800	55.500	55.500	543,014
2025-04-01	55.800	56.300	54.800	55.000	55.000	630,007
2025-03-31	54.200	57.300	54.200	55.200	55.200	800,028
2025-03-28	61.000	61.100	57.100	59.000	59.000	1,029,003
2025-03-27	63.500	63.700	61.600	61.600	61.600	523,207
2025-03-26	65.400	65.400	63.800	63.900	63.900	272,048
2025-03-25	65.500	66.700	64.600	64.900	64.900	511,460
2025-03-24	64.600	66.000	64.500	65.000	65.000	182,003
2025-03-21	66.100	66.100	65.000	65.000	65.000	243,002
2025-03-20	65.200	66.700	64.300	65.600	65.600	608,000
2025-03-19	65.300	65.600	64.100	64.300	64.300	333,002
2025-03-18	64.600	65.400	64.000	64.800	64.800	313,323
2025-03-17	64.300	65.400	63.100	63.500	63.500	506,575
2025-03-14	64.900	64.900	62.800	64.300	64.300	377,052
2025-03-13	66.300	66.700	63.600	63.800	63.800	579,001
2025-03-12	66.600	67.100	65.200	65.600	65.600	504,001
2025-03-11	64.600	66.400	63.500	66.400	66.400	737,006
2025-03-10	70.400	71.500	65.000	65.500	65.500	2,243,027
2025-03-07	69.500	72.300	69.200	72.100	72.100	1,593,250
2025-03-06	72.300	72.800	69.400	69.600	69.600	901,411
2025-03-05	71.800	72.800	70.500	71.900	71.900	823,700
2025-03-04	70.000	71.900	69.200	71.400	71.400	1,152,372
2025-03-03	70.200	72.000	69.700	70.000	70.000	1,034,110
2025-02-27	68.400	72.500	68.100	71.500	71.500	2,094,870
2025-02-26	66.800	67.900	66.500	67.800	67.800	388,282
2025-02-25	68.300	68.300	66.800	66.800	66.800	454,301
2025-02-24	67.700	68.600	67.200	68.300	68.300	380,109
2025-02-21	68.600	70.100	67.700	68.400	68.400	809,200
2025-02-20	70.000	70.000	67.900	68.600	68.600	1,242,134
2025-02-19	64.500	70.400	64.000	69.700	69.700	2,491,517
2025-02-18	63.500	64.400	63.500	64.100	64.100	468,021
2025-02-17	63.000	63.800	62.800	63.300	63.300	395,218
2025-02-14	64.300	64.700	62.400	62.400	62.400	716,025
2025-02-13	63.300	64.400	62.700	63.900	63.900	758,126
2025-02-12	65.100	65.500	62.600	63.000	63.000	1,283,675
2025-02-11	63.000	64.200	60.100	63.300	63.300	3,224,534
2025-02-10	64.000	64.000	64.000	64.000	64.000	918,563
2025-02-07	71.800	72.300	70.700	71.100	71.100	529,777
2025-02-06	71.900	72.900	71.700	71.700	71.700	652,031
2025-02-05	70.000	71.800	70.000	71.400	71.400	1,013,006
2025-02-04	71.600	72.200	69.200	69.300	69.300	744,032

← NewerPage 7 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.