Collins Co., Ltd. (TPE:2906)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.20 (-1.32%)
Aug 12, 2025, 1:35 PM CST
Collins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | -1.32% | 111,724 |
| Aug 11, 2025 | 15.20 | 15.20 | 14.90 | 15.20 | 15.20 | - | 143,701 |
| Aug 8, 2025 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | - | 90,884 |
| Aug 7, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.33% | 46,653 |
| Aug 6, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | 39,579 |
| Aug 5, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 22,576 |
| Aug 4, 2025 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | -1.64% | 87,595 |
| Aug 1, 2025 | 15.00 | 15.30 | 15.00 | 15.25 | 15.25 | 0.33% | 27,762 |
| Jul 31, 2025 | 15.15 | 15.30 | 15.10 | 15.20 | 15.20 | - | 45,935 |
| Jul 30, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.33% | 35,952 |
| Jul 29, 2025 | 15.35 | 15.35 | 15.00 | 15.25 | 15.25 | - | 61,822 |
| Jul 28, 2025 | 15.20 | 15.35 | 15.20 | 15.25 | 15.25 | -0.65% | 54,187 |
| Jul 25, 2025 | 14.90 | 15.35 | 14.90 | 15.35 | 15.35 | 2.33% | 188,487 |
| Jul 24, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | - | 85,314 |
| Jul 23, 2025 | 15.00 | 15.05 | 14.85 | 15.00 | 15.00 | 1.35% | 48,161 |
| Jul 22, 2025 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -1.00% | 80,342 |
| Jul 21, 2025 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | - | 41,466 |
| Jul 18, 2025 | 15.00 | 15.05 | 14.85 | 14.95 | 14.95 | 0.34% | 220,296 |
| Jul 17, 2025 | 14.90 | 15.00 | 14.85 | 14.90 | 14.90 | 0.34% | 80,113 |
| Jul 16, 2025 | 14.80 | 14.95 | 14.80 | 14.85 | 14.85 | - | 61,603 |
| Jul 15, 2025 | 14.90 | 14.95 | 14.80 | 14.85 | 14.85 | -3.88% | 132,513 |
| Jul 14, 2025 | 15.60 | 15.60 | 15.35 | 15.45 | 14.85 | -0.96% | 178,780 |
| Jul 11, 2025 | 15.50 | 15.65 | 15.45 | 15.60 | 14.99 | 1.30% | 111,667 |
| Jul 10, 2025 | 15.35 | 15.45 | 15.35 | 15.40 | 14.80 | -0.32% | 105,377 |
| Jul 9, 2025 | 15.45 | 15.50 | 15.35 | 15.45 | 14.85 | - | 46,829 |
| Jul 8, 2025 | 15.45 | 15.50 | 15.30 | 15.45 | 14.85 | -0.32% | 53,168 |
| Jul 7, 2025 | 15.65 | 15.70 | 15.40 | 15.50 | 14.90 | -0.96% | 111,188 |
| Jul 4, 2025 | 15.90 | 15.90 | 15.65 | 15.65 | 15.04 | -1.57% | 105,633 |
| Jul 3, 2025 | 15.95 | 15.95 | 15.80 | 15.90 | 15.28 | -0.31% | 251,740 |
| Jul 2, 2025 | 16.00 | 16.00 | 15.90 | 15.95 | 15.33 | -0.31% | 43,172 |
| Jul 1, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 15.38 | 0.95% | 151,629 |
| Jun 30, 2025 | 15.85 | 15.95 | 15.80 | 15.85 | 15.23 | - | 100,527 |
| Jun 27, 2025 | 15.90 | 16.15 | 15.75 | 15.85 | 15.23 | - | 200,770 |
| Jun 26, 2025 | 15.60 | 15.90 | 15.60 | 15.85 | 15.23 | 1.60% | 132,389 |
| Jun 25, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 14.99 | 1.63% | 115,859 |
| Jun 24, 2025 | 15.05 | 15.35 | 15.00 | 15.35 | 14.75 | 2.33% | 61,205 |
| Jun 23, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 14.42 | -1.32% | 150,573 |
| Jun 20, 2025 | 15.35 | 15.50 | 15.20 | 15.20 | 14.61 | -0.98% | 126,726 |
| Jun 19, 2025 | 15.45 | 15.55 | 15.35 | 15.35 | 14.75 | -0.65% | 83,546 |
| Jun 18, 2025 | 15.45 | 15.60 | 15.35 | 15.45 | 14.85 | -0.32% | 87,004 |
| Jun 17, 2025 | 15.55 | 15.55 | 15.40 | 15.50 | 14.90 | -0.32% | 70,078 |
| Jun 16, 2025 | 15.50 | 15.55 | 15.35 | 15.55 | 14.95 | 0.65% | 55,864 |
| Jun 13, 2025 | 15.55 | 15.60 | 15.45 | 15.45 | 14.85 | -0.96% | 85,983 |
| Jun 12, 2025 | 15.60 | 15.70 | 15.55 | 15.60 | 14.99 | 0.32% | 63,917 |
| Jun 11, 2025 | 15.65 | 15.70 | 15.55 | 15.55 | 14.95 | -0.64% | 91,464 |
| Jun 10, 2025 | 15.70 | 15.75 | 15.60 | 15.65 | 15.04 | -0.32% | 132,951 |
| Jun 9, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.09 | -1.88% | 134,376 |
| Jun 6, 2025 | 15.85 | 16.00 | 15.80 | 16.00 | 15.38 | 0.63% | 67,074 |
| Jun 5, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.28 | - | 29,590 |
| Jun 4, 2025 | 15.85 | 16.00 | 15.80 | 15.90 | 15.28 | 0.63% | 58,109 |