Comtrend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 85.800 | 89.600 | 83.800 | 85.800 | 85.800 | 1,840,000 |
| 2024-10-29 | 84.000 | 86.000 | 82.800 | 85.000 | 85.000 | 791,000 |
| 2024-10-28 | 85.100 | 85.400 | 83.600 | 83.600 | 83.600 | 664,000 |
| 2024-10-25 | 86.700 | 87.500 | 84.600 | 84.700 | 84.700 | 636,000 |
| 2024-10-24 | 87.600 | 88.300 | 85.900 | 85.900 | 85.900 | 909,000 |
| 2024-10-23 | 89.500 | 89.700 | 87.200 | 87.300 | 87.300 | 1,064,000 |
| 2024-10-22 | 86.000 | 90.200 | 84.900 | 89.300 | 89.300 | 2,512,000 |
| 2024-10-21 | 83.000 | 87.500 | 82.900 | 85.300 | 85.300 | 2,172,000 |
| 2024-10-18 | 86.100 | 86.200 | 82.700 | 82.700 | 82.700 | 2,113,000 |
| 2024-10-17 | 87.100 | 87.200 | 85.000 | 85.200 | 85.200 | 1,393,000 |
| 2024-10-16 | 87.000 | 89.400 | 86.100 | 86.800 | 86.800 | 1,111,000 |
| 2024-10-15 | 89.300 | 90.100 | 87.300 | 87.700 | 87.700 | 2,589,000 |
| 2024-10-14 | 93.700 | 93.800 | 85.900 | 86.800 | 86.800 | 4,699,000 |
| 2024-10-11 | 98.000 | 99.500 | 94.100 | 94.100 | 94.100 | 3,490,000 |
| 2024-10-09 | 106.00 | 106.50 | 102.50 | 104.50 | 104.50 | 1,375,000 |
| 2024-10-08 | 105.50 | 105.50 | 101.50 | 105.00 | 105.00 | 714,000 |
| 2024-10-07 | 102.00 | 107.00 | 100.50 | 105.00 | 105.00 | 1,739,000 |
| 2024-10-04 | 107.50 | 108.50 | 99.900 | 102.00 | 102.00 | 2,047,000 |
| 2024-10-03 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-10-02 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2024-10-01 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | 635,000 |
| 2024-09-30 | 108.00 | 108.50 | 105.00 | 107.50 | 107.50 | 946,000 |
| 2024-09-27 | 112.00 | 113.50 | 108.50 | 108.50 | 108.50 | 1,208,000 |
| 2024-09-26 | 113.50 | 116.00 | 110.50 | 110.50 | 110.50 | 1,583,000 |
| 2024-09-25 | 116.00 | 118.00 | 112.00 | 113.50 | 113.50 | 3,859,000 |
| 2024-09-24 | 105.00 | 115.50 | 105.00 | 113.50 | 113.50 | 2,793,000 |
| 2024-09-23 | 112.00 | 112.00 | 105.50 | 106.00 | 106.00 | 2,384,000 |
| 2024-09-20 | 115.00 | 116.00 | 110.50 | 112.00 | 112.00 | 1,710,000 |
| 2024-09-19 | 115.50 | 115.50 | 112.00 | 114.50 | 114.50 | 1,227,000 |
| 2024-09-18 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,352,000 |
| 2024-09-16 | 116.00 | 119.00 | 114.00 | 116.50 | 116.50 | 2,469,000 |
| 2024-09-13 | 113.50 | 113.50 | 109.00 | 112.50 | 112.50 | 1,566,000 |
| 2024-09-12 | 113.50 | 115.00 | 111.00 | 112.00 | 112.00 | 1,217,000 |
| 2024-09-11 | 115.00 | 115.00 | 111.50 | 111.50 | 111.50 | 1,122,000 |
| 2024-09-10 | 123.00 | 123.50 | 110.50 | 113.50 | 113.50 | 6,008,000 |
| 2024-09-09 | 115.00 | 122.50 | 115.00 | 122.50 | 122.50 | 1,884,000 |
| 2024-09-06 | 123.50 | 123.50 | 118.50 | 118.50 | 118.50 | 1,311,000 |
| 2024-09-05 | 122.00 | 126.00 | 119.50 | 121.50 | 121.50 | 2,959,000 |
| 2024-09-04 | 114.00 | 121.00 | 112.00 | 118.50 | 118.50 | 2,604,000 |
| 2024-09-03 | 128.00 | 129.00 | 122.00 | 122.00 | 122.00 | 3,836,000 |
| 2024-09-02 | 122.50 | 129.00 | 122.00 | 126.50 | 126.50 | 5,692,000 |
| 2024-08-30 | 122.50 | 123.00 | 118.00 | 121.00 | 121.00 | 3,686,000 |
| 2024-08-29 | 121.00 | 125.50 | 121.00 | 122.50 | 122.50 | 2,814,000 |
| 2024-08-28 | 128.50 | 128.50 | 122.50 | 123.00 | 123.00 | 2,429,000 |
| 2024-08-27 | 126.00 | 130.00 | 125.00 | 126.50 | 126.50 | 4,538,000 |
| 2024-08-26 | 134.00 | 134.00 | 123.00 | 124.00 | 124.00 | 7,719,000 |
| 2024-08-23 | 142.00 | 144.50 | 134.00 | 136.50 | 136.50 | 9,332,000 |
| 2024-08-22 | 142.00 | 147.00 | 137.00 | 147.00 | 147.00 | 9,770,000 |
| 2024-08-21 | 144.00 | 148.00 | 135.00 | 139.50 | 139.50 | 17,025,000 |
| 2024-08-20 | 134.00 | 141.50 | 129.50 | 141.50 | 141.50 | 7,568,000 |
| 2024-08-19 | 119.00 | 129.00 | 118.00 | 129.00 | 129.00 | 4,656,000 |
| 2024-08-16 | 119.50 | 121.50 | 117.50 | 117.50 | 117.50 | 2,391,000 |
| 2024-08-15 | 118.00 | 121.00 | 115.00 | 117.50 | 117.50 | 1,700,000 |
| 2024-08-14 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | 2,002,000 |
| 2024-08-13 | 113.50 | 120.00 | 111.50 | 118.50 | 118.50 | 2,652,000 |
| 2024-08-12 | 119.00 | 120.00 | 112.00 | 112.50 | 112.50 | 2,542,000 |
| 2024-08-09 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 4,746,000 |
| 2024-08-08 | 110.00 | 114.50 | 105.00 | 114.50 | 114.50 | 559,000 |
| 2024-08-07 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 288,000 |
| 2024-08-06 | 107.00 | 107.00 | 97.100 | 97.700 | 97.700 | 704,000 |
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.