Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	69.100	71.400	68.500	71.000	71.000	719,100
2025-01-22	71.000	71.900	70.300	71.000	71.000	540,000
2025-01-21	71.800	71.800	70.600	70.700	70.700	463,000
2025-01-20	70.500	72.000	70.100	71.800	71.800	613,000
2025-01-17	72.000	72.400	70.500	70.600	70.600	476,000
2025-01-16	72.200	73.200	71.400	71.800	71.800	496,000
2025-01-15	71.200	73.700	70.400	71.800	71.800	790,000
2025-01-14	71.000	71.500	69.500	71.200	71.200	887,000
2025-01-13	70.600	72.500	68.500	70.400	70.400	2,220,000
2025-01-10	80.800	80.800	72.800	73.000	73.000	2,165,000
2025-01-09	81.400	84.200	80.100	80.800	80.800	2,310,000
2025-01-08	79.000	80.800	78.500	80.200	80.200	462,000
2025-01-07	81.500	81.800	79.500	79.500	79.500	620,000
2025-01-06	81.500	82.300	80.600	81.000	81.000	695,000
2025-01-03	79.500	81.400	79.300	80.500	80.500	767,000
2025-01-02	78.900	79.900	78.300	79.000	79.000	375,000
2024-12-31	79.000	79.300	78.200	78.700	78.700	533,000
2024-12-30	79.200	79.900	78.500	79.500	79.500	395,000
2024-12-27	81.000	81.300	79.500	79.500	79.500	566,000
2024-12-26	80.700	81.400	80.500	81.000	81.000	517,000
2024-12-25	80.500	81.400	80.500	80.900	80.900	341,000
2024-12-24	83.300	83.300	79.500	80.300	80.300	1,039,000
2024-12-23	83.900	84.700	82.400	82.600	82.600	755,000
2024-12-20	81.300	87.200	81.000	83.200	83.200	1,842,000
2024-12-19	79.300	81.500	79.200	81.500	81.500	484,000
2024-12-18	79.900	81.500	79.000	80.600	80.600	539,000
2024-12-17	80.200	81.200	79.800	79.900	79.900	571,000
2024-12-16	81.000	83.000	79.200	79.500	79.500	1,330,000
2024-12-13	82.400	82.400	78.200	79.100	79.100	1,928,000
2024-12-12	82.900	83.800	81.500	81.700	81.700	1,541,000
2024-12-11	80.500	84.600	80.400	82.300	82.300	4,881,000
2024-12-10	88.400	88.400	88.400	88.400	88.400	967,000
2024-12-09	99.000	99.200	97.100	98.200	98.200	1,233,000
2024-12-06	102.00	102.00	98.100	99.000	99.000	1,807,000
2024-12-05	104.00	105.00	100.50	102.50	102.50	1,952,000
2024-12-04	100.00	106.00	100.00	103.00	103.00	3,331,000
2024-12-03	100.00	101.50	98.400	99.700	99.700	1,373,000
2024-12-02	98.100	101.50	97.800	99.400	99.400	1,504,000
2024-11-29	98.600	99.400	97.300	98.000	98.000	1,445,000
2024-11-28	95.400	100.50	95.100	99.800	99.800	4,164,000
2024-11-27	100.50	100.50	94.400	94.500	94.500	2,560,000
2024-11-26	102.50	104.00	100.00	100.00	100.00	1,625,000
2024-11-25	100.50	103.00	99.000	102.50	102.50	1,925,000
2024-11-22	101.50	104.00	100.00	100.00	100.00	1,610,000
2024-11-21	100.50	104.50	100.00	101.00	101.00	2,494,000
2024-11-20	109.50	110.00	97.700	101.50	101.50	6,407,425
2024-11-19	111.00	113.00	108.00	108.50	108.50	3,403,000
2024-11-18	112.50	114.50	110.00	111.50	111.50	3,071,000
2024-11-15	115.00	117.50	112.50	112.50	112.50	6,337,000
2024-11-14	111.50	119.50	111.00	115.50	115.50	12,359,000
2024-11-13	117.00	117.50	111.00	111.00	111.00	16,246,000
2024-11-12	109.50	114.00	106.00	114.00	114.00	8,547,000
2024-11-11	103.00	104.00	102.50	104.00	104.00	1,818,000
2024-11-08	100.50	100.50	94.900	94.900	94.900	2,047,000
2024-11-07	96.800	98.800	96.000	98.500	98.500	1,808,000
2024-11-06	96.000	98.600	95.700	96.400	96.400	1,743,000
2024-11-05	94.800	98.500	94.800	95.600	95.600	2,132,000
2024-11-04	96.400	99.500	96.000	96.700	96.700	6,588,000
2024-11-01	84.500	94.300	84.100	94.300	94.300	3,670,000
2024-10-31	85.800	85.800	85.800	85.800	85.800	0

← NewerPage 8 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.