Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Collins Co., Ltd. (2906.TW)

Compare
14.80
-1.60
(-9.76%)
As of April 7 at 1:30:26 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202514.8014.8014.8014.8014.80102,782
Apr 2, 202516.3516.6516.3016.4016.4083,770
Apr 1, 202516.3016.3016.1516.2516.25100,034
Mar 31, 202516.4016.4016.0016.1516.15367,701
Mar 28, 202516.9516.9516.5516.6516.65264,100
Mar 27, 202517.0017.0516.9517.0517.05125,490
Mar 26, 202517.1517.1517.0017.0017.00104,000
Mar 25, 202517.0517.1017.0517.1017.10134,000
Mar 24, 202517.1517.2017.0017.0517.0594,080
Mar 21, 202517.2017.2017.1017.1517.1582,199
Mar 20, 202517.2017.2017.1017.1517.15102,476
Mar 19, 202517.2517.2517.1017.2017.20118,070
Mar 18, 202517.2517.2517.1517.2017.2072,006
Mar 17, 202517.1517.3017.0517.2517.2588,545
Mar 14, 202517.1517.3017.0017.3017.30108,873
Mar 13, 202517.1517.1517.0017.0517.05162,842
Mar 12, 202517.2017.2017.0517.0517.05103,000
Mar 11, 202517.1017.1516.9517.1017.10247,008
Mar 10, 202517.4517.5017.1017.4017.40142,000
Mar 7, 202517.4517.5517.4517.4517.45111,000
Mar 6, 202517.6017.6017.4517.6017.6054,000
Mar 5, 202517.7017.7017.4017.4517.45105,340
Mar 4, 202517.3017.5517.3017.4517.45132,200
Mar 3, 202517.5017.5017.3517.4517.4562,300
Feb 27, 202517.5517.5517.4517.5017.5095,000
Feb 26, 202517.5517.6017.5017.5517.5551,041
Feb 25, 202517.5017.6017.5017.5517.55150,000
Feb 24, 202517.7517.7517.6017.6517.6595,772
Feb 21, 202517.6517.7517.6517.7517.7580,000
Feb 20, 202517.7017.9017.7017.7517.7559,109
Feb 19, 202517.8017.8017.7017.7517.7579,536
Feb 18, 202517.8017.9517.7517.8017.80113,085
Feb 17, 202517.6517.8517.6517.8017.80157,543
Feb 14, 202517.4517.6517.4017.6517.65203,006
Feb 13, 202517.2017.3517.2017.3517.3579,023
Feb 12, 202517.1017.1517.0517.1517.15100,007
Feb 11, 202517.3017.3017.1517.2017.2057,125
Feb 10, 202517.3017.3517.2017.3017.30120,072
Feb 7, 202516.9517.4516.9517.3017.30138,000
Feb 6, 202516.9517.0016.9017.0017.00128,734
Feb 5, 202516.8016.9016.7516.8016.8042,030
Feb 4, 202516.9516.9516.7516.7516.75101,519
Feb 3, 202517.0017.0016.7016.8016.80173,000
Jan 22, 202516.9517.0016.9017.0017.0071,032
Jan 21, 202516.8016.9016.7516.9016.9046,034
Jan 20, 202516.7516.8516.6516.8016.80127,000
Jan 17, 202516.6516.7516.5016.6516.65121,999
Jan 16, 202516.8516.8516.6516.6516.6599,000
Jan 15, 202516.8016.8016.6016.6516.6574,000
Jan 14, 202516.7016.8016.6516.7016.7050,066
Jan 13, 202516.9017.0516.6016.7016.70295,300
Jan 10, 202517.0517.0516.8517.0517.05102,466
Jan 9, 202516.9517.2016.9517.0017.00137,000
Jan 8, 202516.8017.0016.8016.9016.9064,000
Jan 7, 202517.0017.1016.8516.9016.90156,495
Jan 6, 202517.0017.1016.8516.9516.95164,685
Jan 3, 202517.2017.2516.9517.0017.00118,989
Jan 2, 202517.5017.5017.0517.1017.10268,218
Dec 31, 202417.5017.5517.2017.5517.55243,003
Dec 30, 202417.6017.6517.5517.5517.5560,006
Dec 27, 202417.5517.6017.5017.5517.5572,128
Dec 26, 202417.9017.9017.5517.6017.6083,117
Dec 25, 202417.6517.9017.5017.7017.70392,298
Dec 24, 202417.5017.6517.4517.4517.45110,344
Dec 23, 202417.4517.5517.3517.4517.45203,912
Dec 20, 202417.2017.5017.0517.5017.50295,199
Dec 19, 202417.1017.4016.8517.4017.40467,100
Dec 18, 202417.2017.2517.0017.1517.15187,441
Dec 17, 202417.3517.4017.2017.2017.20170,997
Dec 16, 202417.5517.6517.2517.3017.30583,211
Dec 13, 202417.6517.6517.4517.5017.50355,070
Dec 12, 202417.6517.9017.5017.6517.65738,062
Dec 11, 202417.7017.8017.6017.6517.6568,360
Dec 10, 202417.8517.9017.6017.7017.70303,294
Dec 9, 202417.8517.9517.8017.8017.8094,196
Dec 6, 202418.0018.0017.8017.9517.9567,056
Dec 5, 202417.9017.9517.8017.9517.9593,059
Dec 4, 202418.0518.0517.8517.9017.9075,030
Dec 3, 202418.1018.1017.9017.9517.95147,439
Dec 2, 202418.0518.1517.7518.0018.00213,363
Nov 29, 202417.7017.9517.7017.8517.8557,194
Nov 28, 202418.0018.0017.7017.8017.80121,001
Nov 27, 202418.0018.1517.9017.9017.90183,476
Nov 26, 202417.9518.0517.8018.0018.00165,217
Nov 25, 202417.9018.0517.7517.8017.80195,655
Nov 22, 202417.6517.9517.6017.8017.80161,802
Nov 21, 202417.6517.6517.6017.6017.6038,256
Nov 20, 202417.7017.7017.7017.7017.70120,652
Nov 19, 202417.6017.7017.5017.6517.65141,000
Nov 18, 202417.8517.8517.6517.6517.65126,006
Nov 15, 202417.8017.9017.6017.9017.90124,107
Nov 14, 202417.9017.9017.5017.7017.70576,179
Nov 13, 202417.9518.0517.8517.9517.95137,000
Nov 12, 202418.0018.0517.8018.0018.00191,100
Nov 11, 202418.1518.1518.0518.1018.1053,198
Nov 8, 202418.3018.3518.0518.2518.25284,072
Nov 7, 202418.0018.4017.9518.1518.15378,346
Nov 6, 202418.1018.1517.9518.0018.00130,226
Nov 5, 202417.9518.1517.9518.1018.1077,208
Nov 4, 202417.9518.1017.9017.9517.95108,101
Nov 1, 202417.9518.0017.8017.9017.90433,826
Oct 30, 202418.0518.0517.9017.9517.95178,189
Oct 29, 202418.1518.1517.9518.0018.00289,661
Oct 28, 202418.3018.3018.0018.1518.15370,000
Oct 25, 202418.3518.3518.2518.3018.30180,677
Oct 24, 202418.4018.4518.2518.3518.35463,000
Oct 23, 202418.5018.5518.4518.4518.45159,528
Oct 22, 202418.4518.5518.4018.5018.50223,628
Oct 21, 202418.5518.6518.3518.4018.40305,148
Oct 18, 202418.2018.5018.2018.2518.25198,500
Oct 17, 202418.2018.3018.1018.3018.30168,000
Oct 16, 202418.1018.2518.0518.1518.15298,000
Oct 15, 202418.1518.3018.1518.2018.20157,671
Oct 14, 202418.0018.3018.0018.1518.15596,000
Oct 11, 202418.1018.3518.1018.2018.20171,098
Oct 9, 202418.2018.3518.0518.0518.05446,388
Oct 8, 202418.3518.4018.1018.2018.20635,000
Oct 7, 202418.6518.7018.3018.3518.35650,015
Oct 4, 202418.8018.8018.6018.6018.60156,000
Oct 1, 202419.1019.1018.7518.8018.80245,087
Sep 30, 202419.2519.2518.9019.0519.05117,164
Sep 27, 202419.0519.2519.0019.2519.25199,478
Sep 26, 202418.9019.0518.7518.8018.80104,091
Sep 25, 202418.8519.0018.8518.9018.90120,611
Sep 24, 202419.0519.0518.7518.8018.80101,141
Sep 23, 202419.1519.1518.9018.9518.95104,235
Sep 20, 202419.2019.3018.9519.0019.00265,016
Sep 19, 202418.8019.2518.7019.0519.05316,000
Sep 18, 202418.9518.9518.6018.8018.80201,050
Sep 16, 202418.8018.9518.7018.9518.95151,447
Sep 13, 202418.6018.8018.5518.7018.70110,199
Sep 12, 202418.8018.8518.5518.6018.60148,476
Sep 11, 202418.3518.7518.3018.6018.60297,000
Sep 10, 202418.4018.5018.1018.3018.30423,000
Sep 9, 202418.3518.6018.1018.5018.50228,000
Sep 6, 202418.4518.6517.9518.5518.55303,000
Sep 5, 202418.7518.8018.3518.3518.35362,000
Sep 4, 202419.0519.0518.6518.6518.65867,034
Sep 3, 202419.7519.7519.2019.6019.60656,305
Sep 2, 202420.0020.0019.8019.8019.80316,050
Aug 30, 202420.2520.3019.9520.0020.00229,325
Aug 29, 202420.0020.3019.9020.2020.20304,257
Aug 28, 202420.1020.3020.0020.0520.05560,198
Aug 27, 202419.7520.1519.7020.0520.05234,148
Aug 26, 202419.8020.1019.7019.8519.85553,150
Aug 23, 202419.9019.9519.7019.9019.90256,989
Aug 22, 202420.0020.1019.7520.0020.00297,769
Aug 21, 202419.7020.1019.7020.0020.00321,149
Aug 20, 202419.8020.3519.7519.9019.90478,103
Aug 19, 202419.9519.9519.6519.7519.75252,200
Aug 16, 202419.8519.9519.5519.7519.75303,452
Aug 15, 202419.9019.9019.6519.6519.65203,162
Aug 14, 202419.8020.0519.7019.7019.70303,209
Aug 13, 202419.8019.9019.5519.9019.90422,204
Aug 12, 202419.7020.4019.7019.7519.75798,101
Aug 9, 202419.5020.0019.4519.7019.70734,000
Aug 8, 202419.2019.4019.1019.2019.20272,110
Aug 7, 202418.9519.8018.9519.5019.50621,703
Aug 6, 202418.9519.2518.0019.1519.151,638,407
Aug 5, 202420.1520.2018.7018.9018.902,286,312
Aug 2, 202420.7020.7020.3020.5020.501,139,099
Aug 1, 202420.6020.9520.6020.9520.95337,086
Jul 31, 202420.8020.8520.3520.4520.45891,260
Jul 30, 202420.5520.8020.3520.7020.70446,402
Jul 29, 202421.0021.1520.4020.4020.401,046,143
Jul 26, 202421.5021.5520.6020.7020.701,498,195
Jul 23, 202421.9022.7521.7521.8021.801,271,898
Jul 22, 202421.8522.3521.5021.7521.751,630,600
Jul 19, 202421.6522.2521.4021.7521.751,216,050
Jul 18, 202421.7021.9521.4021.6521.65322,001
Jul 17, 202421.8022.0021.6521.8021.80367,157
Jul 16, 2024 0.60 Dividend
Jul 16, 202421.6021.9021.5521.6021.60553,201
Jul 15, 202422.4522.5521.9522.0521.45744,621
Jul 12, 202422.7023.0022.3022.3521.74864,406
Jul 11, 202422.2523.2022.0022.7022.081,963,562
Jul 10, 202422.1022.1521.7021.7021.11769,220
Jul 9, 202422.3022.4021.4522.1021.501,592,373
Jul 8, 202423.7023.8521.7022.3021.692,819,244
Jul 5, 202423.8023.9523.2023.3522.711,707,009
Jul 4, 202423.0023.8022.7023.3022.672,524,580
Jul 3, 202424.1024.7022.5023.1522.5211,632,807
Jul 2, 202421.0023.1021.0023.1022.475,140,370
Jul 1, 202421.1521.3020.8521.0020.43737,743
Jun 28, 202421.7521.8521.1521.2520.671,218,067
Jun 27, 202421.3522.5021.2521.7021.115,447,546
Jun 26, 202420.8521.3520.8521.1020.531,475,942
Jun 25, 202421.2021.2020.7020.8020.23588,000
Jun 24, 202420.9521.1520.7521.1020.53720,500
Jun 21, 202420.7521.0020.7520.9020.33533,028
Jun 20, 202420.9521.0020.7520.8520.28517,470
Jun 19, 202420.8021.0520.6020.8020.23951,018
Jun 18, 202420.8020.9520.7020.7520.19778,050
Jun 17, 202420.9521.1020.7520.7520.19528,633
Jun 14, 202420.7021.1020.6020.9520.38994,837
Jun 13, 202420.9021.2520.7520.8020.23644,025
Jun 12, 202420.3521.0020.3520.9020.331,548,423
Jun 11, 202420.8020.9520.7520.8520.28502,228
Jun 7, 202420.8021.1020.8020.8520.28434,454
Jun 6, 202421.0021.1520.7020.8520.28920,138
Jun 5, 202420.8521.1520.7521.0020.43605,300
Jun 4, 202420.9521.1520.8020.8520.28429,920
Jun 3, 202421.4021.4020.7021.0520.48570,473
May 31, 202421.0521.4021.0021.1020.53841,395
May 30, 202421.1021.4020.9521.0020.43603,018
May 29, 202421.0521.3020.9021.1020.53301,611
May 28, 202420.8021.3520.7021.0520.48743,739
May 27, 202420.9021.1020.5020.9020.33945,000
May 24, 202420.6020.7520.3020.7520.19815,614
May 23, 202421.3021.3020.4520.6520.092,348,490
May 22, 202421.3021.6021.1021.3020.72949,320
May 21, 202422.2022.2021.2521.6021.011,825,288
May 20, 202422.5522.8021.9022.0021.402,398,607
May 17, 202421.8022.5021.7022.4021.793,793,300
May 16, 202421.5521.9521.1021.4520.872,523,507
May 15, 202421.5021.8521.3021.8521.261,482,985
May 14, 202422.4022.5021.1521.2020.622,214,348
May 13, 202423.1523.1521.7022.0021.403,867,190
May 10, 202422.8023.0522.0523.0022.372,785,850
May 9, 202422.3523.2522.3022.4021.793,982,837
May 8, 202422.2022.6521.8022.1021.502,127,056
May 7, 202422.0522.7521.6521.7021.112,216,301
May 6, 202421.7022.4021.2021.8521.264,140,832
May 3, 202421.5021.8021.0521.4520.873,371,225
May 2, 202420.5521.5020.4521.5020.915,591,494
Apr 30, 202420.4520.6520.2020.3019.75985,050
Apr 29, 202419.4020.7019.4020.3519.802,131,470
Apr 26, 202419.3019.4519.2019.3518.82207,014
Apr 25, 202419.5019.5019.3019.3018.77128,543
Apr 24, 202419.7019.7019.3019.4018.87397,324
Apr 23, 202419.5019.7519.3519.7019.16338,474
Apr 22, 202418.9519.4518.9519.4518.92574,962
Apr 19, 202419.4019.4018.6018.9518.43859,459
Apr 18, 202419.2019.4019.1019.3018.77232,099
Apr 17, 202419.1019.3519.1019.2018.68370,210
Apr 16, 202419.3019.3518.8519.1018.581,457,548
Apr 15, 202419.5019.6519.4019.4018.87362,000
Apr 12, 202419.3519.5019.1019.5018.97909,000
Apr 11, 202419.4519.5019.1019.4018.87857,125
Apr 10, 202419.7019.7019.3519.4518.92437,234
Apr 9, 202419.4519.8019.3019.5018.97573,298
Apr 8, 202419.4019.5519.1519.4018.87387,064

Related Tickers

9937.TW National Petroleum Co., Ltd.
58.30
-5.66%
 
2430.TW Tsann Kuen Enterprise Co.,Ltd
26.70
-9.95%
 
8927.TWO North-Star International Co., LTD.
45.85
-9.92%
 
2616.TW Shan-Loong Transportation Co.,Ltd
15.15
-9.55%
 
2937.TWO Gseven Co., Ltd.
40.85
-9.92%
 
3557.TW Jia Wei Lifestyle, Inc.
54.90
-10.00%
 
2947.TWO Zhen Yu Hardware Co., Ltd.
77.00
-9.41%
 
6844.TWO Norbel Baby Co., Ltd
121.50
-5.81%
 
6195.TWO Scan-D Corporation
29.80
-9.97%
 
6281.TW E-Life Corporation
68.80
-9.71%