Comtrend Corporation (TPEX:8089)
Taiwan · Delayed Price · Currency is TWD 32.50
+0.40 (1.25%)
Oct 22, 2025, 1:30 PM CST
Comtrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 32.50 | 32.90 | 32.15 | 32.55 | - | 1.40% | 1,000 |
| Oct 21, 2025 | 31.65 | 33.20 | 31.65 | 32.10 | 32.10 | 1.42% | 258,269 |
| Oct 20, 2025 | 31.50 | 32.50 | 31.50 | 31.65 | 31.65 | - | 164,471 |
| Oct 17, 2025 | 31.75 | 32.15 | 31.50 | 31.65 | 31.65 | -0.47% | 117,516 |
| Oct 16, 2025 | 31.30 | 32.45 | 31.30 | 31.80 | 31.80 | 1.76% | 220,681 |
| Oct 15, 2025 | 31.55 | 31.75 | 31.20 | 31.25 | 31.25 | -0.95% | 179,198 |
| Oct 14, 2025 | 32.75 | 33.45 | 31.50 | 31.55 | 31.55 | -3.07% | 480,356 |
| Oct 13, 2025 | 32.25 | 32.60 | 31.80 | 32.55 | 32.55 | -0.76% | 329,421 |
| Oct 9, 2025 | 34.00 | 34.85 | 32.75 | 32.80 | 32.80 | -3.81% | 515,686 |
| Oct 8, 2025 | 33.30 | 34.40 | 33.05 | 34.10 | 34.10 | 2.40% | 293,260 |
| Oct 7, 2025 | 33.55 | 33.80 | 32.50 | 33.30 | 33.30 | -0.30% | 768,592 |
| Oct 3, 2025 | 34.85 | 34.85 | 33.10 | 33.40 | 33.40 | -3.19% | 381,914 |
| Oct 2, 2025 | 35.00 | 35.20 | 33.70 | 34.50 | 34.50 | 1.17% | 331,345 |
| Oct 1, 2025 | 34.80 | 35.20 | 34.05 | 34.10 | 34.10 | -2.15% | 219,638 |
| Sep 30, 2025 | 34.20 | 34.85 | 34.15 | 34.85 | 34.85 | 2.20% | 149,510 |
| Sep 29, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Sep 26, 2025 | 36.15 | 36.15 | 34.00 | 34.10 | 34.10 | -5.54% | 452,631 |
| Sep 25, 2025 | 36.25 | 37.20 | 35.95 | 36.10 | 36.10 | 0.56% | 287,678 |
| Sep 24, 2025 | 35.95 | 36.50 | 35.75 | 35.90 | 35.90 | -0.28% | 119,328 |
| Sep 23, 2025 | 37.10 | 37.10 | 35.85 | 36.00 | 36.00 | -2.44% | 203,506 |
| Sep 22, 2025 | 35.80 | 37.05 | 35.80 | 36.90 | 36.90 | 2.50% | 164,488 |
| Sep 19, 2025 | 35.75 | 36.25 | 35.75 | 36.00 | 36.00 | -0.28% | 133,973 |
| Sep 18, 2025 | 36.15 | 36.90 | 36.10 | 36.10 | 36.10 | -0.41% | 141,971 |
| Sep 17, 2025 | 36.50 | 36.95 | 36.00 | 36.25 | 36.25 | -0.28% | 137,873 |
| Sep 16, 2025 | 37.05 | 37.10 | 36.20 | 36.35 | 36.35 | -1.89% | 363,360 |
| Sep 15, 2025 | 37.35 | 38.35 | 37.00 | 37.05 | 37.05 | -1.72% | 223,358 |
| Sep 12, 2025 | 37.80 | 38.35 | 37.20 | 37.70 | 37.70 | 1.07% | 272,985 |
| Sep 11, 2025 | 38.65 | 38.80 | 37.20 | 37.30 | 37.30 | -3.74% | 515,969 |
| Sep 10, 2025 | 38.35 | 38.95 | 38.35 | 38.75 | 38.75 | -0.39% | 303,930 |
| Sep 9, 2025 | 38.85 | 39.50 | 38.80 | 38.90 | 38.90 | -0.26% | 188,591 |
| Sep 8, 2025 | 38.75 | 39.05 | 38.70 | 39.00 | 39.00 | - | 211,922 |
| Sep 5, 2025 | 40.20 | 40.20 | 38.80 | 39.00 | 39.00 | -1.27% | 293,124 |
| Sep 4, 2025 | 40.50 | 41.00 | 39.40 | 39.50 | 39.50 | -2.23% | 409,348 |
| Sep 3, 2025 | 38.60 | 41.00 | 38.40 | 40.40 | 40.40 | 5.35% | 887,858 |
| Sep 2, 2025 | 39.15 | 39.50 | 38.20 | 38.35 | 38.35 | -2.04% | 315,718 |
| Sep 1, 2025 | 40.00 | 40.05 | 38.55 | 39.15 | 39.15 | -2.37% | 481,145 |
| Aug 29, 2025 | 41.85 | 41.85 | 40.10 | 40.10 | 40.10 | -2.31% | 458,497 |
| Aug 28, 2025 | 41.20 | 42.80 | 41.00 | 41.05 | 41.05 | -0.12% | 1,003,200 |
| Aug 27, 2025 | 39.70 | 42.60 | 39.50 | 41.10 | 41.10 | 3.92% | 1,150,831 |
| Aug 26, 2025 | 38.75 | 40.60 | 38.75 | 39.55 | 39.55 | 2.06% | 488,902 |
| Aug 25, 2025 | 38.25 | 39.95 | 38.20 | 38.75 | 38.75 | -2.59% | 1,051,656 |
| Aug 22, 2025 | 39.16 | 39.78 | 39.02 | 39.78 | 38.67 | 0.56% | 469,946 |
| Aug 21, 2025 | 38.93 | 40.00 | 38.93 | 39.56 | 38.46 | 1.62% | 249,329 |
| Aug 20, 2025 | 40.36 | 40.36 | 38.93 | 38.93 | 37.84 | -3.54% | 401,225 |
| Aug 19, 2025 | 41.33 | 41.38 | 39.56 | 40.36 | 39.23 | -2.89% | 759,377 |
| Aug 18, 2025 | 43.38 | 43.56 | 41.16 | 41.56 | 40.40 | -3.71% | 963,461 |
| Aug 15, 2025 | 40.71 | 44.44 | 40.53 | 43.16 | 41.96 | 6.25% | 1,830,476 |
| Aug 14, 2025 | 40.67 | 40.89 | 39.82 | 40.62 | 39.49 | 1.45% | 449,585 |
| Aug 13, 2025 | 40.89 | 41.87 | 39.47 | 40.04 | 38.92 | -0.12% | 2,101,001 |
| Aug 12, 2025 | 37.07 | 40.09 | 37.07 | 40.09 | 38.97 | 10.02% | 1,659,489 |