Comtrend Corporation (TPEX:8089)
Taiwan · Delayed Price · Currency is TWD 24.80
-0.50 (-1.98%)
Nov 6, 2026, 1:30 PM CST
Comtrend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.00 | 26.10 | 23.00 | 24.80 | 24.80 | -1.98% | 1,796,971 |
| Nov 5, 2026 | 26.65 | 26.65 | 24.45 | 25.30 | 25.30 | -5.24% | 1,522,487 |
| Nov 4, 2026 | 28.50 | 28.75 | 25.65 | 26.70 | 26.70 | -6.32% | 3,338,137 |
| Nov 3, 2026 | 28.75 | 30.00 | 27.40 | 28.50 | 28.50 | -1.72% | 3,312,281 |
| Nov 2, 2026 | 28.50 | 31.50 | 27.65 | 29.00 | 29.00 | 0.69% | 4,771,105 |
| Oct 30, 2026 | 28.70 | 31.80 | 27.20 | 28.80 | 28.80 | -0.69% | 8,515,923 |
| Oct 29, 2026 | 26.40 | 29.00 | 26.25 | 29.00 | 29.00 | 9.85% | 2,859,469 |
| Oct 28, 2026 | 27.85 | 28.40 | 26.10 | 26.40 | 26.40 | -4.52% | 1,747,509 |
| Oct 27, 2026 | 27.10 | 29.50 | 26.75 | 27.65 | 27.65 | 2.03% | 3,111,410 |
| Oct 22, 2026 | 27.05 | 28.85 | 25.35 | 27.10 | 27.10 | 3.24% | 3,965,128 |
| Oct 21, 2026 | 23.60 | 26.25 | 23.55 | 26.25 | 26.25 | 9.83% | 2,286,681 |
| Oct 20, 2026 | 26.00 | 26.15 | 23.75 | 23.90 | 23.90 | 0.42% | 3,622,539 |
| Oct 19, 2026 | 21.35 | 23.80 | 21.35 | 23.80 | 23.80 | 9.93% | 1,499,357 |
| Oct 16, 2026 | 20.00 | 22.00 | 20.00 | 21.65 | 21.65 | 8.25% | 935,996 |
| Oct 15, 2026 | 20.75 | 20.75 | 19.95 | 20.00 | 20.00 | -3.61% | 218,895 |
| Oct 14, 2026 | 20.35 | 20.75 | 20.20 | 20.75 | 20.75 | 2.22% | 189,035 |
| Oct 13, 2026 | 20.15 | 21.10 | 20.15 | 20.30 | 20.30 | -2.40% | 259,010 |
| Oct 12, 2026 | 19.40 | 21.30 | 19.40 | 20.80 | 20.80 | 7.22% | 774,396 |
| Oct 8, 2026 | 19.30 | 19.40 | 19.15 | 19.40 | 19.40 | 0.26% | 86,574 |
| Oct 7, 2026 | 19.30 | 19.40 | 19.25 | 19.35 | 19.35 | - | 70,469 |
| Oct 6, 2026 | 19.35 | 19.35 | 19.20 | 19.35 | 19.35 | - | 84,293 |
| Oct 5, 2026 | 19.60 | 19.70 | 19.35 | 19.35 | 19.35 | -1.28% | 159,909 |
| Oct 2, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | - | 59,736 |
| Oct 1, 2026 | 19.45 | 19.60 | 19.20 | 19.60 | 19.60 | 0.51% | 70,869 |
| Sep 30, 2026 | 19.05 | 19.50 | 18.95 | 19.50 | 19.50 | 1.83% | 133,024 |
| Sep 29, 2026 | 19.25 | 19.40 | 18.90 | 19.15 | 19.15 | -0.52% | 90,972 |
| Sep 24, 2026 | 19.50 | 19.55 | 19.25 | 19.25 | 19.25 | -1.28% | 94,902 |
| Sep 23, 2026 | 19.15 | 19.70 | 19.15 | 19.50 | 19.50 | 1.83% | 120,739 |
| Sep 22, 2026 | 19.95 | 19.95 | 19.10 | 19.15 | 19.15 | -4.01% | 332,153 |
| Sep 21, 2026 | 18.60 | 20.35 | 18.35 | 19.95 | 19.95 | 7.26% | 580,421 |
| Sep 18, 2026 | 18.15 | 18.65 | 18.10 | 18.60 | 18.60 | 2.76% | 243,672 |
| Sep 17, 2026 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | - | 66,493 |
| Sep 16, 2026 | 18.20 | 18.25 | 17.75 | 18.10 | 18.10 | 0.84% | 180,053 |
| Sep 15, 2026 | 18.00 | 18.05 | 17.80 | 17.95 | 17.95 | -0.83% | 68,223 |
| Sep 14, 2026 | 18.00 | 18.20 | 17.50 | 18.10 | 18.10 | 0.56% | 115,676 |
| Sep 11, 2026 | 18.00 | 18.20 | 17.85 | 18.00 | 18.00 | -1.10% | 65,243 |
| Sep 10, 2026 | 18.15 | 18.45 | 18.00 | 18.20 | 18.20 | 0.55% | 249,948 |
| Sep 9, 2026 | 17.70 | 18.50 | 17.30 | 18.10 | 18.10 | 7.10% | 505,949 |
| Sep 8, 2026 | 17.20 | 17.40 | 16.85 | 16.90 | 16.90 | -0.88% | 117,459 |
| Sep 7, 2026 | 17.10 | 17.10 | 16.90 | 17.05 | 17.05 | - | 187,908 |
| Sep 4, 2026 | 17.35 | 17.35 | 16.95 | 17.05 | 17.05 | -0.29% | 135,464 |
| Sep 3, 2026 | 17.50 | 17.75 | 17.10 | 17.10 | 17.10 | -2.01% | 132,015 |
| Sep 2, 2026 | 17.60 | 17.75 | 17.30 | 17.45 | 17.45 | 0.29% | 51,663 |
| Sep 1, 2026 | 17.55 | 17.55 | 17.20 | 17.40 | 17.40 | -1.69% | 188,894 |
| Aug 31, 2026 | 17.70 | 17.90 | 17.45 | 17.70 | 17.70 | -1.39% | 97,262 |
| Aug 28, 2026 | 18.10 | 18.10 | 17.75 | 17.95 | 17.95 | -1.10% | 106,226 |
| Aug 27, 2026 | 18.20 | 18.20 | 17.95 | 18.15 | 18.15 | 1.11% | 102,480 |
| Aug 26, 2026 | 18.25 | 18.25 | 17.75 | 17.95 | 17.95 | -1.37% | 97,727 |
| Aug 25, 2026 | 18.25 | 18.25 | 17.70 | 18.20 | 18.20 | -0.27% | 99,436 |
| Aug 24, 2026 | 18.00 | 18.35 | 17.85 | 18.25 | 18.25 | 1.67% | 97,073 |