Collins Co., Ltd. (TPE:2906)
Taiwan · Delayed Price · Currency is TWD 14.10
0.00 (0.00%)
Aug 28, 2026, 1:30 PM CST
Collins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | - | - | 119,379 |
| Aug 27, 2026 | 14.15 | 14.25 | 14.10 | 14.10 | 14.10 | - | 150,195 |
| Aug 26, 2026 | 14.25 | 14.35 | 13.90 | 14.10 | 14.10 | -0.70% | 298,866 |
| Aug 25, 2026 | 13.95 | 14.30 | 13.90 | 14.20 | 14.20 | 1.79% | 383,362 |
| Aug 24, 2026 | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | - | 159,294 |
| Aug 21, 2026 | 13.70 | 14.00 | 13.60 | 13.95 | 13.95 | 2.20% | 528,851 |
| Aug 20, 2026 | 13.65 | 13.75 | 13.65 | 13.65 | 13.65 | 0.37% | 547,458 |
| Aug 19, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -0.37% | 134,767 |
| Aug 18, 2026 | 13.60 | 13.85 | 13.55 | 13.65 | 13.65 | 1.11% | 291,472 |
| Aug 17, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 104,184 |
| Aug 14, 2026 | 13.55 | 13.60 | 13.35 | 13.40 | 13.40 | -0.74% | 92,492 |
| Aug 13, 2026 | 13.60 | 13.60 | 13.00 | 13.50 | 13.50 | - | 196,238 |
| Aug 12, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 0.37% | 106,315 |
| Aug 11, 2026 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 99,373 |
| Aug 10, 2026 | 13.25 | 13.55 | 13.25 | 13.50 | 13.50 | 2.66% | 125,762 |
| Aug 7, 2026 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 65,953 |
| Aug 6, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 164,826 |
| Aug 5, 2026 | 12.85 | 13.00 | 12.80 | 12.90 | 12.90 | 0.39% | 150,901 |
| Aug 4, 2026 | 12.80 | 12.85 | 12.65 | 12.85 | 12.85 | 0.39% | 141,855 |
| Aug 3, 2026 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | -1.54% | 289,917 |
| Jul 31, 2026 | 13.30 | 13.30 | 12.95 | 13.00 | 13.00 | -1.52% | 326,995 |
| Jul 30, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | 0.38% | 162,465 |
| Jul 29, 2026 | 13.45 | 13.45 | 12.80 | 13.15 | 13.15 | - | 518,324 |
| Jul 28, 2026 | 13.25 | 13.25 | 13.00 | 13.15 | 13.15 | -1.87% | 133,056 |
| Jul 27, 2026 | 13.20 | 13.40 | 13.15 | 13.40 | 13.40 | 1.52% | 161,303 |
| Jul 24, 2026 | 13.40 | 13.40 | 13.05 | 13.20 | 13.20 | -1.49% | 271,554 |
| Jul 23, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 1.13% | 247,392 |
| Jul 22, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.85% | 595,861 |
| Jul 21, 2026 | 14.15 | 14.20 | 14.00 | 14.10 | 13.50 | 0.71% | 424,512 |
| Jul 20, 2026 | 14.10 | 14.25 | 13.90 | 14.00 | 13.40 | -0.71% | 395,591 |
| Jul 17, 2026 | 14.05 | 14.10 | 13.75 | 14.10 | 13.50 | 0.71% | 454,289 |
| Jul 16, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 13.40 | - | 269,421 |
| Jul 15, 2026 | 13.80 | 14.00 | 13.75 | 14.00 | 13.40 | 1.45% | 210,351 |
| Jul 14, 2026 | 14.00 | 14.00 | 13.55 | 13.80 | 13.21 | -0.72% | 625,509 |
| Jul 13, 2026 | 14.00 | 14.10 | 13.85 | 13.90 | 13.31 | -0.71% | 351,926 |
| Jul 9, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 13.40 | - | 299,699 |
| Jul 8, 2026 | 14.20 | 14.35 | 13.75 | 14.00 | 13.40 | -1.41% | 662,929 |
| Jul 7, 2026 | 14.45 | 14.45 | 14.05 | 14.20 | 13.60 | -0.35% | 780,106 |
| Jul 6, 2026 | 14.50 | 14.55 | 14.15 | 14.25 | 13.64 | -1.72% | 790,992 |
| Jul 3, 2026 | 14.30 | 15.00 | 14.30 | 14.50 | 13.88 | 1.40% | 1,711,930 |
| Jul 2, 2026 | 14.10 | 14.35 | 14.00 | 14.30 | 13.69 | 1.42% | 656,782 |
| Jul 1, 2026 | 14.60 | 14.85 | 14.00 | 14.10 | 13.50 | -3.09% | 3,367,923 |
| Jun 30, 2026 | 15.95 | 16.10 | 14.55 | 14.55 | 13.93 | -6.73% | 5,818,533 |
| Jun 29, 2026 | 14.95 | 15.60 | 14.80 | 15.60 | 14.94 | 9.86% | 5,362,833 |
| Jun 26, 2026 | 13.60 | 14.20 | 13.30 | 14.20 | 13.60 | 9.65% | 2,116,790 |
| Jun 25, 2026 | 12.85 | 12.95 | 12.75 | 12.95 | 12.40 | - | 132,331 |
| Jun 24, 2026 | 12.80 | 12.95 | 12.70 | 12.95 | 12.40 | 0.39% | 168,092 |
| Jun 23, 2026 | 12.95 | 12.95 | 12.85 | 12.90 | 12.35 | -0.39% | 172,781 |
| Jun 22, 2026 | 13.00 | 13.00 | 12.90 | 12.95 | 12.40 | 0.39% | 199,771 |
| Jun 18, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.35 | - | 234,362 |