Collins Co., Ltd. (TPE:2906)
Taiwan · Delayed Price · Currency is TWD 13.15
+0.15 (1.15%)
Aug 7, 2026, 1:30 PM CST
Collins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 13.00 | 13.05 | 12.85 | 12.90 | 12.35 | -0.39% | 132,686 |
| Jun 16, 2026 | 13.15 | 13.15 | 12.90 | 12.95 | 12.40 | -0.38% | 137,376 |
| Jun 15, 2026 | 12.90 | 13.25 | 12.90 | 13.00 | 12.45 | 0.78% | 198,899 |
| Jun 12, 2026 | 12.80 | 12.95 | 12.70 | 12.90 | 12.35 | 2.38% | 235,147 |
| Jun 11, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.06 | -0.79% | 93,769 |
| Jun 10, 2026 | 12.65 | 12.70 | 12.55 | 12.70 | 12.16 | 0.40% | 96,123 |
| Jun 9, 2026 | 12.70 | 12.80 | 12.65 | 12.65 | 12.11 | -0.39% | 148,475 |
| Jun 8, 2026 | 12.40 | 12.85 | 12.40 | 12.70 | 12.16 | - | 97,193 |
| Jun 5, 2026 | 12.75 | 12.90 | 12.60 | 12.70 | 12.16 | - | 225,318 |
| Jun 4, 2026 | 12.70 | 12.75 | 12.65 | 12.70 | 12.16 | 0.40% | 232,280 |
| Jun 3, 2026 | 12.55 | 12.70 | 12.45 | 12.65 | 12.11 | 1.20% | 287,067 |
| Jun 2, 2026 | 12.50 | 12.60 | 12.45 | 12.50 | 11.97 | -0.40% | 313,480 |
| Jun 1, 2026 | 12.40 | 12.60 | 12.30 | 12.55 | 12.02 | 1.62% | 261,759 |
| May 29, 2026 | 12.30 | 12.40 | 12.25 | 12.35 | 11.82 | 0.82% | 152,630 |
| May 28, 2026 | 12.40 | 12.40 | 12.20 | 12.25 | 11.73 | -0.81% | 419,990 |