Comtrend Corporation (TPEX:8089)
Taiwan · Delayed Price · Currency is TWD 21.75
+0.85 (4.07%)
May 8, 2026, 1:30 PM CST
Comtrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.05 | 22.20 | 21.05 | 21.75 | - | 4.07% | 588,904 |
| May 7, 2026 | 20.80 | 21.15 | 20.45 | 20.90 | 20.90 | 1.95% | 298,451 |
| May 6, 2026 | 21.65 | 21.65 | 20.35 | 20.50 | 20.50 | -3.07% | 343,735 |
| May 5, 2026 | 20.15 | 22.15 | 20.15 | 21.15 | 21.15 | 4.96% | 897,086 |
| May 4, 2026 | 20.20 | 20.45 | 19.90 | 20.15 | 20.15 | 0.50% | 357,127 |
| Apr 30, 2026 | 20.40 | 20.55 | 20.00 | 20.05 | 20.05 | -1.72% | 308,943 |
| Apr 29, 2026 | 20.80 | 21.25 | 20.30 | 20.40 | 20.40 | -2.16% | 239,292 |
| Apr 28, 2026 | 20.65 | 21.25 | 20.60 | 20.85 | 20.85 | - | 148,424 |
| Apr 27, 2026 | 21.10 | 21.10 | 20.50 | 20.85 | 20.85 | -1.42% | 281,522 |
| Apr 24, 2026 | 21.50 | 21.60 | 21.05 | 21.15 | 21.15 | -1.17% | 211,253 |
| Apr 23, 2026 | 22.80 | 22.85 | 21.30 | 21.40 | 21.40 | -6.35% | 497,739 |
| Apr 22, 2026 | 22.50 | 23.50 | 22.20 | 22.85 | 22.85 | 2.93% | 609,883 |
| Apr 21, 2026 | 21.70 | 22.20 | 21.45 | 22.20 | 22.20 | 2.78% | 451,613 |
| Apr 20, 2026 | 21.55 | 21.85 | 21.55 | 21.60 | 21.60 | 0.23% | 254,236 |
| Apr 17, 2026 | 21.75 | 22.05 | 21.55 | 21.55 | 21.55 | -0.92% | 213,456 |
| Apr 16, 2026 | 21.50 | 21.95 | 21.40 | 21.75 | 21.75 | 1.40% | 143,011 |
| Apr 15, 2026 | 22.55 | 22.55 | 21.30 | 21.45 | 21.45 | -0.23% | 211,493 |
| Apr 14, 2026 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | -0.23% | 200,404 |
| Apr 13, 2026 | 22.00 | 22.00 | 21.40 | 21.55 | 21.55 | -2.05% | 220,379 |
| Apr 10, 2026 | 22.95 | 23.30 | 21.70 | 22.00 | 22.00 | -0.45% | 407,936 |
| Apr 9, 2026 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -2.64% | 99,762 |
| Apr 8, 2026 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | 3.18% | 121,328 |
| Apr 7, 2026 | 22.60 | 22.70 | 22.00 | 22.00 | 22.00 | -2.65% | 277,961 |
| Apr 2, 2026 | 23.90 | 23.90 | 22.60 | 22.60 | 22.60 | -5.44% | 207,644 |
| Apr 1, 2026 | 23.05 | 23.90 | 23.05 | 23.90 | 23.90 | 4.37% | 118,645 |
| Mar 31, 2026 | 24.05 | 24.05 | 22.85 | 22.90 | 22.90 | -1.93% | 266,198 |
| Mar 30, 2026 | 23.50 | 23.50 | 23.10 | 23.35 | 23.35 | -0.64% | 86,248 |
| Mar 27, 2026 | 23.60 | 23.75 | 23.20 | 23.50 | 23.50 | -0.42% | 100,710 |
| Mar 26, 2026 | 24.30 | 24.60 | 23.60 | 23.60 | 23.60 | - | 170,659 |
| Mar 25, 2026 | 23.65 | 23.80 | 23.40 | 23.60 | 23.60 | 1.29% | 94,834 |
| Mar 24, 2026 | 23.60 | 23.80 | 23.05 | 23.30 | 23.30 | -0.64% | 164,769 |
| Mar 23, 2026 | 23.30 | 24.00 | 23.30 | 23.45 | 23.45 | -2.09% | 96,754 |
| Mar 20, 2026 | 24.20 | 24.55 | 23.90 | 23.95 | 23.95 | -1.24% | 156,090 |
| Mar 19, 2026 | 24.60 | 25.20 | 24.05 | 24.25 | 24.25 | -1.82% | 210,331 |
| Mar 18, 2026 | 25.20 | 25.50 | 24.70 | 24.70 | 24.70 | -2.95% | 363,374 |
| Mar 17, 2026 | 24.20 | 26.25 | 24.20 | 25.45 | 25.45 | 6.49% | 895,276 |
| Mar 16, 2026 | 23.80 | 24.15 | 23.50 | 23.90 | 23.90 | 0.21% | 117,663 |
| Mar 13, 2026 | 23.95 | 24.25 | 23.65 | 23.85 | 23.85 | -0.83% | 135,466 |
| Mar 12, 2026 | 24.70 | 24.70 | 23.70 | 24.05 | 24.05 | -1.84% | 153,321 |
| Mar 11, 2026 | 23.80 | 24.50 | 23.80 | 24.50 | 24.50 | 3.38% | 155,972 |
| Mar 10, 2026 | 23.60 | 23.95 | 23.10 | 23.70 | 23.70 | 1.94% | 170,213 |
| Mar 9, 2026 | 23.20 | 24.00 | 23.00 | 23.25 | 23.25 | -7.55% | 410,745 |
| Mar 6, 2026 | 25.55 | 25.80 | 25.00 | 25.15 | 25.15 | -3.08% | 259,602 |
| Mar 5, 2026 | 24.60 | 26.60 | 24.60 | 25.95 | 25.95 | 7.23% | 749,759 |
| Mar 4, 2026 | 25.70 | 25.70 | 24.15 | 24.20 | 24.20 | -5.47% | 395,274 |
| Mar 3, 2026 | 25.80 | 26.45 | 25.45 | 25.60 | 25.60 | 0.39% | 306,413 |
| Mar 2, 2026 | 25.55 | 26.10 | 25.15 | 25.50 | 25.50 | -1.54% | 261,579 |
| Feb 26, 2026 | 26.00 | 26.15 | 25.75 | 25.90 | 25.90 | -0.38% | 112,349 |
| Feb 25, 2026 | 26.70 | 26.80 | 25.85 | 26.00 | 26.00 | -2.07% | 195,258 |
| Feb 24, 2026 | 26.30 | 26.85 | 26.30 | 26.55 | 26.55 | 0.38% | 177,680 |