Comtrend Corp 8089
TPEX · Taiwan · Electronic Technology
TWD 19.60+0.10 (+0.51%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.60 | +0.51% | TWD 19.45 | TWD 19.60 | TWD 19.20 | 68.96K |
| 2026-09-30 | TWD 19.50 | +1.83% | TWD 19.05 | TWD 19.50 | TWD 18.95 | 129.25K |
| 2026-09-29 | TWD 19.15 | -0.52% | TWD 19.25 | TWD 19.40 | TWD 18.90 | 89.68K |
| 2026-09-24 | TWD 19.25 | -1.28% | TWD 19.50 | TWD 19.55 | TWD 19.25 | 94.05K |
| 2026-09-23 | TWD 19.50 | +1.83% | TWD 19.15 | TWD 19.70 | TWD 19.15 | 119.51K |
| 2026-09-22 | TWD 19.15 | -4.01% | TWD 19.95 | TWD 19.95 | TWD 19.10 | 328.00K |
| 2026-09-21 | TWD 19.95 | +7.26% | TWD 18.60 | TWD 20.35 | TWD 18.35 | 574.84K |
| 2026-09-18 | TWD 18.60 | +2.76% | TWD 18.15 | TWD 18.65 | TWD 18.10 | 239.00K |
| 2026-09-17 | TWD 18.10 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.00 | 66.00K |
| 2026-09-16 | TWD 18.10 | +0.84% | TWD 18.20 | TWD 18.25 | TWD 17.75 | 179.03K |
| 2026-09-15 | TWD 17.95 | -0.83% | TWD 18.00 | TWD 18.05 | TWD 17.80 | 66.00K |
| 2026-09-14 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.20 | TWD 17.50 | 113.50K |
| 2026-09-11 | TWD 18.00 | -1.10% | TWD 18.00 | TWD 18.20 | TWD 17.85 | 64.00K |
| 2026-09-10 | TWD 18.20 | +0.55% | TWD 18.15 | TWD 18.45 | TWD 18.00 | 248.00K |
| 2026-09-09 | TWD 18.10 | +7.10% | TWD 17.70 | TWD 18.50 | TWD 17.30 | 503.63K |
| 2026-09-08 | TWD 16.90 | -0.88% | TWD 17.20 | TWD 17.40 | TWD 16.85 | 115.01K |
| 2026-09-07 | TWD 17.05 | 0.00% | TWD 17.10 | TWD 17.10 | TWD 16.90 | 186.35K |
| 2026-09-04 | TWD 17.05 | -0.29% | TWD 17.35 | TWD 17.35 | TWD 16.95 | 133.40K |
| 2026-09-03 | TWD 17.10 | -2.01% | TWD 17.50 | TWD 17.75 | TWD 17.10 | 130.00K |
| 2026-09-02 | TWD 17.45 | +0.29% | TWD 17.60 | TWD 17.75 | TWD 17.30 | 50.25K |
| 2026-09-01 | TWD 17.40 | -1.69% | TWD 17.55 | TWD 17.55 | TWD 17.20 | 186.07K |
| 2026-08-31 | TWD 17.70 | -1.39% | TWD 17.70 | TWD 17.90 | TWD 17.45 | 96.00K |
| 2026-08-28 | TWD 17.95 | -1.10% | TWD 18.10 | TWD 18.10 | TWD 17.75 | 104.22K |
| 2026-08-27 | TWD 18.15 | +1.11% | TWD 18.20 | TWD 18.20 | TWD 17.95 | 101.18K |
| 2026-08-26 | TWD 17.95 | -1.37% | TWD 18.25 | TWD 18.25 | TWD 17.75 | 96.00K |
| 2026-08-25 | TWD 18.20 | -0.27% | TWD 18.25 | TWD 18.25 | TWD 17.70 | 98.00K |
| 2026-08-24 | TWD 18.25 | +1.67% | TWD 18.00 | TWD 18.35 | TWD 17.85 | 96.50K |
| 2026-08-21 | TWD 17.95 | -0.55% | TWD 18.00 | TWD 18.10 | TWD 17.80 | 40.13K |
| 2026-08-20 | TWD 18.05 | +1.98% | TWD 17.85 | TWD 18.10 | TWD 17.85 | 71.00K |
| 2026-08-19 | TWD 17.70 | +0.85% | TWD 17.45 | TWD 17.85 | TWD 17.35 | 94.00K |
| 2026-08-18 | TWD 17.55 | -1.96% | TWD 17.95 | TWD 17.95 | TWD 17.55 | 111.00K |
| 2026-08-17 | TWD 17.90 | 0.00% | TWD 17.95 | TWD 17.95 | TWD 17.70 | 95.00K |
| 2026-08-14 | TWD 17.90 | -0.83% | TWD 18.05 | TWD 18.05 | TWD 17.75 | 97.34K |
| 2026-08-13 | TWD 18.05 | -1.90% | TWD 18.40 | TWD 18.40 | TWD 18.05 | 93.00K |
| 2026-08-12 | TWD 18.40 | +0.55% | TWD 18.60 | TWD 18.70 | TWD 18.30 | 81.88K |
| 2026-08-11 | TWD 18.30 | +0.83% | TWD 18.20 | TWD 18.50 | TWD 18.15 | 61.25K |
| 2026-08-10 | TWD 18.15 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.15 | 43.77K |
| 2026-08-07 | TWD 18.15 | -1.89% | TWD 18.50 | TWD 18.50 | TWD 18.10 | 62.20K |
| 2026-08-06 | TWD 18.50 | +0.82% | TWD 18.35 | TWD 18.50 | TWD 18.25 | 92.00K |
| 2026-08-05 | TWD 18.35 | +0.82% | TWD 18.40 | TWD 18.55 | TWD 18.20 | 87.13K |
| 2026-08-04 | TWD 18.20 | +1.96% | TWD 17.75 | TWD 18.35 | TWD 17.55 | 159.00K |
| 2026-08-03 | TWD 17.85 | -3.25% | TWD 18.35 | TWD 18.45 | TWD 17.85 | 197.29K |
| 2026-07-31 | TWD 18.45 | +0.54% | TWD 18.50 | TWD 18.75 | TWD 18.05 | 168.13K |
| 2026-07-30 | TWD 18.35 | -9.16% | TWD 19.05 | TWD 19.20 | TWD 18.20 | 418.00K |
| 2026-07-29 | TWD 20.20 | +8.60% | TWD 18.45 | TWD 20.20 | TWD 17.15 | 513.08K |
| 2026-07-28 | TWD 18.60 | -2.36% | TWD 18.75 | TWD 18.75 | TWD 18.30 | 157.00K |
| 2026-07-27 | TWD 19.05 | +0.53% | TWD 18.45 | TWD 19.15 | TWD 18.30 | 77.00K |
| 2026-07-24 | TWD 18.95 | -1.56% | TWD 19.25 | TWD 19.25 | TWD 18.65 | 100.79K |
| 2026-07-23 | TWD 19.25 | +1.85% | TWD 19.00 | TWD 20.15 | TWD 19.00 | 258.21K |
| 2026-07-22 | TWD 18.90 | +0.80% | TWD 19.05 | TWD 19.05 | TWD 18.55 | 84.00K |
| 2026-07-21 | TWD 18.75 | +2.18% | TWD 18.45 | TWD 18.95 | TWD 18.45 | 129.38K |
| 2026-07-20 | TWD 18.35 | 0.00% | TWD 18.35 | TWD 18.55 | TWD 17.55 | 231.10K |
| 2026-07-17 | TWD 18.35 | -4.92% | TWD 19.30 | TWD 19.30 | TWD 18.20 | 298.25K |
| 2026-07-16 | TWD 19.30 | -1.53% | TWD 19.60 | TWD 20.05 | TWD 19.20 | 138.07K |
| 2026-07-15 | TWD 19.60 | +2.08% | TWD 19.25 | TWD 19.80 | TWD 19.10 | 161.25K |
| 2026-07-14 | TWD 19.20 | -4.48% | TWD 19.90 | TWD 19.90 | TWD 18.95 | 486.03K |
| 2026-07-13 | TWD 20.10 | -0.25% | TWD 20.00 | TWD 20.40 | TWD 19.85 | 214.25K |
| 2026-07-10 | TWD 20.15 | 0.00% | TWD 20.15 | TWD 20.15 | TWD 20.15 | 0 |
| 2026-07-09 | TWD 20.15 | -3.36% | TWD 20.85 | TWD 20.85 | TWD 19.80 | 377.83K |
| 2026-07-08 | TWD 20.85 | -0.24% | TWD 21.20 | TWD 21.30 | TWD 20.40 | 246.63K |
| 2026-07-07 | TWD 20.90 | +0.72% | TWD 21.00 | TWD 21.15 | TWD 20.65 | 347.25K |
| 2026-07-06 | TWD 20.75 | +2.47% | TWD 20.25 | TWD 21.60 | TWD 20.25 | 588.00K |
| 2026-07-03 | TWD 20.25 | +0.75% | TWD 19.95 | TWD 20.30 | TWD 19.90 | 220.00K |
| 2026-07-02 | TWD 20.10 | +1.01% | TWD 19.95 | TWD 20.30 | TWD 19.80 | 119.45K |
| 2026-07-01 | TWD 19.90 | -1.24% | TWD 20.20 | TWD 20.35 | TWD 19.80 | 144.10K |
| 2026-06-30 | TWD 20.15 | +1.51% | TWD 19.95 | TWD 20.25 | TWD 19.80 | 171.23K |
| 2026-06-29 | TWD 19.85 | +1.28% | TWD 20.00 | TWD 20.20 | TWD 19.70 | 220.40K |
| 2026-06-26 | TWD 19.60 | -2.49% | TWD 19.90 | TWD 20.40 | TWD 19.55 | 521.34K |
| 2026-06-25 | TWD 20.10 | -1.47% | TWD 20.45 | TWD 20.45 | TWD 20.00 | 351.00K |
| 2026-06-24 | TWD 20.40 | 0.00% | TWD 20.20 | TWD 20.75 | TWD 20.20 | 188.00K |
| 2026-06-23 | TWD 20.40 | -1.92% | TWD 20.85 | TWD 20.85 | TWD 20.40 | 226.32K |
| 2026-06-22 | TWD 20.80 | -1.65% | TWD 21.25 | TWD 21.25 | TWD 20.55 | 366.63K |
| 2026-06-18 | TWD 21.15 | -3.20% | TWD 22.30 | TWD 22.30 | TWD 20.95 | 551.38K |
| 2026-06-17 | TWD 21.85 | +6.33% | TWD 20.45 | TWD 22.00 | TWD 20.45 | 757.58K |
| 2026-06-16 | TWD 20.55 | -2.61% | TWD 21.10 | TWD 21.10 | TWD 20.50 | 282.08K |
| 2026-06-15 | TWD 21.10 | +0.72% | TWD 21.05 | TWD 21.20 | TWD 20.90 | 215.00K |
| 2026-06-12 | TWD 20.95 | +0.72% | TWD 21.15 | TWD 21.65 | TWD 20.50 | 402.00K |
| 2026-06-11 | TWD 20.80 | -1.65% | TWD 21.00 | TWD 21.25 | TWD 20.45 | 637.63K |
| 2026-06-10 | TWD 21.15 | +3.17% | TWD 20.55 | TWD 22.55 | TWD 20.55 | 2.42M |
| 2026-06-09 | TWD 20.50 | -2.15% | TWD 20.90 | TWD 21.25 | TWD 20.30 | 611.73K |
| 2026-06-08 | TWD 20.95 | -6.26% | TWD 21.45 | TWD 21.80 | TWD 20.45 | 964.05K |
| 2026-06-05 | TWD 22.35 | +9.83% | TWD 20.55 | TWD 22.35 | TWD 20.20 | 841.23K |
| 2026-06-04 | TWD 20.35 | -2.86% | TWD 20.95 | TWD 20.95 | TWD 20.30 | 266.50K |
| 2026-06-03 | TWD 20.95 | +0.48% | TWD 21.50 | TWD 21.55 | TWD 20.65 | 576.00K |
| 2026-06-02 | TWD 20.85 | +1.96% | TWD 20.45 | TWD 21.20 | TWD 19.85 | 456.13K |
| 2026-06-01 | TWD 20.45 | +2.76% | TWD 19.90 | TWD 20.50 | TWD 19.85 | 250.50K |
| 2026-05-29 | TWD 19.90 | +0.76% | TWD 19.90 | TWD 20.00 | TWD 19.60 | 157.25K |
| 2026-05-28 | TWD 19.75 | -0.50% | TWD 20.00 | TWD 20.15 | TWD 19.55 | 262.55K |
| 2026-05-27 | TWD 19.85 | -0.75% | TWD 20.00 | TWD 20.15 | TWD 19.80 | 222.50K |
| 2026-05-26 | TWD 20.00 | 0.00% | TWD 20.15 | TWD 20.45 | TWD 19.80 | 171.00K |