Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← 2906.TW stock page

Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.750	13.750	13.400	13.550	13.550	65,277
2026-10-21	13.600	13.850	13.600	13.650	13.650	70,879
2026-10-20	13.650	13.650	13.500	13.550	13.550	78,913
2026-10-19	13.900	13.900	13.650	13.650	13.650	90,838
2026-10-16	13.900	13.950	13.500	13.800	13.800	123,980
2026-10-15	13.850	14.000	13.800	13.850	13.850	126,066
2026-10-14	13.900	14.000	13.750	13.900	13.900	152,020
2026-10-13	14.050	14.050	13.750	13.900	13.900	141,275
2026-10-12	14.050	14.250	13.800	14.050	14.050	530,100
2026-10-08	13.250	14.400	13.250	14.100	14.100	601,800
2026-10-07	13.350	13.350	13.250	13.300	13.300	37,229
2026-10-06	13.350	13.350	13.200	13.350	13.350	34,150
2026-10-05	13.350	13.400	13.250	13.250	13.250	100,347
2026-10-02	13.300	13.500	13.300	13.400	13.400	92,000
2026-10-01	13.350	13.400	13.300	13.400	13.400	38,500
2026-09-30	13.300	13.400	13.300	13.400	13.400	78,000
2026-09-29	13.500	13.500	13.300	13.300	13.300	65,449
2026-09-24	13.550	13.550	13.250	13.500	13.500	92,195
2026-09-23	13.600	13.600	13.450	13.450	13.450	132,403

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.6000 TWD
2025-07-15	0.6000 TWD
2024-07-16	0.6000 TWD
2023-07-18	0.6000 TWD
2022-07-20	0.4000 TWD
2021-07-22	0.3000 TWD
2020-07-17	0.3000 TWD
2019-07-16	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.