Collins Co., Ltd. 2906
TWSE · Taiwan · Distribution Services
TWD 13.35-0.05 (-0.37%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.40 | 0.00% | TWD 13.30 | TWD 13.50 | TWD 13.30 | 62.51K |
| 2026-10-01 | TWD 13.40 | 0.00% | TWD 13.35 | TWD 13.40 | TWD 13.30 | 38.50K |
| 2026-09-30 | TWD 13.40 | +0.75% | TWD 13.30 | TWD 13.40 | TWD 13.30 | 78.00K |
| 2026-09-29 | TWD 13.30 | -1.48% | TWD 13.50 | TWD 13.50 | TWD 13.30 | 65.45K |
| 2026-09-24 | TWD 13.50 | +0.37% | TWD 13.55 | TWD 13.55 | TWD 13.25 | 92.20K |
| 2026-09-23 | TWD 13.45 | -1.10% | TWD 13.60 | TWD 13.60 | TWD 13.45 | 132.40K |
| 2026-09-22 | TWD 13.60 | -0.73% | TWD 13.75 | TWD 13.75 | TWD 13.55 | 47.00K |
| 2026-09-21 | TWD 13.70 | -1.08% | TWD 13.90 | TWD 13.90 | TWD 13.65 | 114.00K |
| 2026-09-18 | TWD 13.85 | +0.36% | TWD 13.80 | TWD 13.90 | TWD 13.70 | 95.80K |
| 2026-09-17 | TWD 13.80 | +2.22% | TWD 13.65 | TWD 13.80 | TWD 13.45 | 114.19K |
| 2026-09-16 | TWD 13.50 | -0.74% | TWD 13.50 | TWD 13.60 | TWD 13.40 | 80.30K |
| 2026-09-15 | TWD 13.60 | -1.45% | TWD 13.95 | TWD 13.95 | TWD 13.55 | 141.72K |
| 2026-09-14 | TWD 13.80 | -0.72% | TWD 13.90 | TWD 13.90 | TWD 13.75 | 50.11K |
| 2026-09-11 | TWD 13.90 | 0.00% | TWD 13.85 | TWD 14.10 | TWD 13.80 | 133.45K |
| 2026-09-10 | TWD 13.90 | +0.72% | TWD 13.65 | TWD 13.90 | TWD 13.65 | 132.56K |
| 2026-09-09 | TWD 13.80 | +0.36% | TWD 13.70 | TWD 13.80 | TWD 13.70 | 70.06K |
| 2026-09-08 | TWD 13.75 | 0.00% | TWD 13.75 | TWD 13.80 | TWD 13.60 | 117.05K |
| 2026-09-07 | TWD 13.75 | -0.72% | TWD 13.90 | TWD 13.90 | TWD 13.50 | 145.00K |
| 2026-09-04 | TWD 13.85 | +0.36% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 88.00K |
| 2026-09-03 | TWD 13.80 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 13.80 | 85.95K |
| 2026-09-02 | TWD 13.85 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.70 | 79.22K |
| 2026-09-01 | TWD 13.90 | +0.72% | TWD 13.85 | TWD 13.90 | TWD 13.75 | 117.70K |
| 2026-08-31 | TWD 13.80 | -2.13% | TWD 13.95 | TWD 14.00 | TWD 13.80 | 99.17K |
| 2026-08-28 | TWD 14.10 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.00 | 116.00K |
| 2026-08-27 | TWD 14.10 | 0.00% | TWD 14.15 | TWD 14.25 | TWD 14.10 | 156.01K |
| 2026-08-26 | TWD 14.10 | -0.70% | TWD 14.25 | TWD 14.35 | TWD 13.90 | 295.50K |
| 2026-08-25 | TWD 14.20 | +1.79% | TWD 13.95 | TWD 14.30 | TWD 13.90 | 376.00K |
| 2026-08-24 | TWD 13.95 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 13.85 | 157.15K |
| 2026-08-21 | TWD 13.95 | +2.20% | TWD 13.70 | TWD 14.00 | TWD 13.60 | 524.42K |
| 2026-08-20 | TWD 13.65 | +0.37% | TWD 13.65 | TWD 13.75 | TWD 13.65 | 546.58K |
| 2026-08-19 | TWD 13.60 | -0.37% | TWD 13.60 | TWD 13.70 | TWD 13.50 | 132.12K |
| 2026-08-18 | TWD 13.65 | +1.11% | TWD 13.60 | TWD 13.85 | TWD 13.55 | 289.17K |
| 2026-08-17 | TWD 13.50 | +0.75% | TWD 13.40 | TWD 13.60 | TWD 13.40 | 102.30K |
| 2026-08-14 | TWD 13.40 | -0.74% | TWD 13.55 | TWD 13.60 | TWD 13.35 | 89.14K |
| 2026-08-13 | TWD 13.50 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.00 | 193.02K |
| 2026-08-12 | TWD 13.50 | +0.37% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 105.55K |
| 2026-08-11 | TWD 13.45 | -0.37% | TWD 13.55 | TWD 13.55 | TWD 13.35 | 98.06K |
| 2026-08-10 | TWD 13.50 | +2.66% | TWD 13.25 | TWD 13.55 | TWD 13.25 | 121.99K |
| 2026-08-07 | TWD 13.15 | +1.15% | TWD 13.00 | TWD 13.15 | TWD 13.00 | 65.11K |
| 2026-08-06 | TWD 13.00 | +0.78% | TWD 12.85 | TWD 13.00 | TWD 12.85 | 163.05K |
| 2026-08-05 | TWD 12.90 | +0.39% | TWD 12.85 | TWD 13.00 | TWD 12.80 | 145.50K |
| 2026-08-04 | TWD 12.85 | +0.39% | TWD 12.80 | TWD 12.85 | TWD 12.65 | 139.00K |
| 2026-08-03 | TWD 12.80 | -1.54% | TWD 12.95 | TWD 12.95 | TWD 12.70 | 284.17K |
| 2026-07-31 | TWD 13.00 | -1.52% | TWD 13.30 | TWD 13.30 | TWD 12.95 | 322.38K |
| 2026-07-30 | TWD 13.20 | +0.38% | TWD 13.30 | TWD 13.30 | TWD 13.00 | 158.87K |
| 2026-07-29 | TWD 13.15 | 0.00% | TWD 13.45 | TWD 13.45 | TWD 12.80 | 514.00K |
| 2026-07-28 | TWD 13.15 | -1.87% | TWD 13.25 | TWD 13.25 | TWD 13.00 | 126.00K |
| 2026-07-27 | TWD 13.40 | +1.52% | TWD 13.20 | TWD 13.40 | TWD 13.15 | 158.10K |
| 2026-07-24 | TWD 13.20 | -1.49% | TWD 13.40 | TWD 13.40 | TWD 13.05 | 266.23K |
| 2026-07-23 | TWD 13.40 | +1.13% | TWD 13.30 | TWD 13.40 | TWD 13.20 | 244.59K |
| 2026-07-22 | TWD 13.25 | -6.03% | TWD 13.50 | TWD 13.50 | TWD 13.25 | 584.15K |
| 2026-07-21 | TWD 14.10 | +0.71% | TWD 14.15 | TWD 14.20 | TWD 14.00 | 415.13K |
| 2026-07-20 | TWD 14.00 | -0.71% | TWD 14.10 | TWD 14.25 | TWD 13.90 | 392.03K |
| 2026-07-17 | TWD 14.10 | +0.71% | TWD 14.05 | TWD 14.10 | TWD 13.75 | 448.10K |
| 2026-07-16 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.10 | TWD 14.00 | 266.35K |
| 2026-07-15 | TWD 14.00 | +1.45% | TWD 13.80 | TWD 14.00 | TWD 13.75 | 206.27K |
| 2026-07-14 | TWD 13.80 | -0.72% | TWD 14.00 | TWD 14.00 | TWD 13.55 | 616.00K |
| 2026-07-13 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.10 | TWD 13.85 | 348.00K |
| 2026-07-10 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 0 |
| 2026-07-09 | TWD 14.00 | 0.00% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 297.00K |
| 2026-07-08 | TWD 14.00 | -1.41% | TWD 14.20 | TWD 14.35 | TWD 13.75 | 654.00K |
| 2026-07-07 | TWD 14.20 | -0.35% | TWD 14.45 | TWD 14.45 | TWD 14.05 | 774.21K |
| 2026-07-06 | TWD 14.25 | -1.72% | TWD 14.50 | TWD 14.55 | TWD 14.15 | 781.42K |
| 2026-07-03 | TWD 14.50 | +1.40% | TWD 14.30 | TWD 15.00 | TWD 14.30 | 1.70M |
| 2026-07-02 | TWD 14.30 | +1.42% | TWD 14.10 | TWD 14.35 | TWD 14.00 | 651.10K |
| 2026-07-01 | TWD 14.10 | -3.09% | TWD 14.60 | TWD 14.85 | TWD 14.00 | 3.35M |
| 2026-06-30 | TWD 14.55 | -6.73% | TWD 15.95 | TWD 16.10 | TWD 14.55 | 5.78M |
| 2026-06-29 | TWD 15.60 | +9.86% | TWD 14.95 | TWD 15.60 | TWD 14.80 | 5.35M |
| 2026-06-26 | TWD 14.20 | +9.65% | TWD 13.60 | TWD 14.20 | TWD 13.30 | 2.10M |
| 2026-06-25 | TWD 12.95 | 0.00% | TWD 12.85 | TWD 12.95 | TWD 12.75 | 124.62K |
| 2026-06-24 | TWD 12.95 | +0.39% | TWD 12.80 | TWD 12.95 | TWD 12.70 | 161.00K |
| 2026-06-23 | TWD 12.90 | -0.39% | TWD 12.95 | TWD 12.95 | TWD 12.85 | 169.00K |
| 2026-06-22 | TWD 12.95 | +0.39% | TWD 13.00 | TWD 13.00 | TWD 12.90 | 193.54K |
| 2026-06-18 | TWD 12.90 | 0.00% | TWD 13.00 | TWD 13.10 | TWD 12.90 | 225.67K |
| 2026-06-17 | TWD 12.90 | -0.39% | TWD 13.00 | TWD 13.05 | TWD 12.85 | 123.08K |
| 2026-06-16 | TWD 12.95 | -0.38% | TWD 13.15 | TWD 13.15 | TWD 12.90 | 129.76K |
| 2026-06-15 | TWD 13.00 | +0.78% | TWD 12.90 | TWD 13.25 | TWD 12.90 | 193.94K |
| 2026-06-12 | TWD 12.90 | +2.38% | TWD 12.80 | TWD 12.95 | TWD 12.70 | 231.01K |
| 2026-06-11 | TWD 12.60 | -0.79% | TWD 12.70 | TWD 12.80 | TWD 12.50 | 91.28K |
| 2026-06-10 | TWD 12.70 | +0.40% | TWD 12.65 | TWD 12.70 | TWD 12.55 | 91.01K |
| 2026-06-09 | TWD 12.65 | -0.39% | TWD 12.70 | TWD 12.80 | TWD 12.65 | 144.60K |
| 2026-06-08 | TWD 12.70 | 0.00% | TWD 12.40 | TWD 12.85 | TWD 12.40 | 92.06K |
| 2026-06-05 | TWD 12.70 | 0.00% | TWD 12.75 | TWD 12.90 | TWD 12.60 | 220.85K |
| 2026-06-04 | TWD 12.70 | +0.40% | TWD 12.70 | TWD 12.75 | TWD 12.65 | 227.77K |
| 2026-06-03 | TWD 12.65 | +1.20% | TWD 12.55 | TWD 12.70 | TWD 12.45 | 280.70K |
| 2026-06-02 | TWD 12.50 | -0.40% | TWD 12.50 | TWD 12.60 | TWD 12.45 | 309.07K |
| 2026-06-01 | TWD 12.55 | +1.62% | TWD 12.40 | TWD 12.60 | TWD 12.30 | 255.52K |
| 2026-05-29 | TWD 12.35 | +0.82% | TWD 12.30 | TWD 12.40 | TWD 12.25 | 149.00K |
| 2026-05-28 | TWD 12.25 | -0.81% | TWD 12.40 | TWD 12.40 | TWD 12.20 | 413.52K |
| 2026-05-27 | TWD 12.35 | 0.00% | TWD 12.35 | TWD 12.45 | TWD 12.30 | 118.05K |