Comtrend Corporation (8089.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 111.00 | 118.00 | 110.50 | 115.50 | 115.50 | 3,261,000 |
| 27 June 2024 | 113.50 | 119.00 | 111.00 | 112.00 | 112.00 | 5,719,000 |
| 26 June 2024 | 110.00 | 117.50 | 108.50 | 115.50 | 115.50 | 6,835,000 |
| 25 June 2024 | 101.00 | 107.50 | 101.00 | 107.50 | 107.50 | 367,000 |
| 24 June 2024 | 109.50 | 109.50 | 105.50 | 105.50 | 105.50 | 359,000 |
| 21 June 2024 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 309,000 |
| 20 June 2024 | 106.50 | 109.00 | 106.00 | 109.00 | 109.00 | 294,000 |
| 19 June 2024 | 111.50 | 111.50 | 105.00 | 105.00 | 105.00 | 601,000 |
| 18 June 2024 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 710,000 |
| 17 June 2024 | 106.50 | 109.00 | 106.50 | 108.50 | 108.50 | 509,000 |
| 14 June 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 320,000 |
| 13 June 2024 | 109.00 | 109.00 | 104.50 | 105.00 | 105.00 | 459,000 |
| 12 June 2024 | 102.50 | 108.00 | 102.50 | 108.00 | 108.00 | 791,000 |
| 11 June 2024 | 108.00 | 109.00 | 99.60 | 104.00 | 104.00 | 6,795,000 |
| 07 June 2024 | 112.00 | 114.00 | 103.50 | 108.00 | 108.00 | 9,334,000 |
| 06 June 2024 | 102.50 | 110.00 | 102.50 | 106.50 | 106.50 | 5,502,000 |
| 05 June 2024 | 101.50 | 105.00 | 96.10 | 100.00 | 100.00 | 4,209,000 |
| 04 June 2024 | 108.00 | 113.00 | 101.00 | 101.50 | 101.50 | 4,452,000 |
| 03 June 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,121,000 |
| 31 May 2024 | 104.50 | 106.00 | 102.00 | 105.00 | 105.00 | 568,000 |
| 30 May 2024 | 105.00 | 105.50 | 100.50 | 103.00 | 103.00 | 1,042,000 |
| 29 May 2024 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 821,000 |
| 28 May 2024 | 102.50 | 109.50 | 102.50 | 109.50 | 109.50 | 1,550,000 |
| 27 May 2024 | 100.00 | 102.00 | 99.00 | 100.50 | 100.50 | 1,121,000 |
| 24 May 2024 | 96.10 | 102.00 | 96.10 | 99.50 | 99.50 | 2,201,000 |
| 23 May 2024 | 94.90 | 98.00 | 94.20 | 97.30 | 97.30 | 1,154,000 |
| 22 May 2024 | 95.80 | 95.80 | 93.60 | 94.10 | 94.10 | 1,390,000 |
| 21 May 2024 | 97.30 | 97.30 | 93.50 | 96.30 | 96.30 | 1,778,000 |
| 20 May 2024 | 94.70 | 97.90 | 91.90 | 97.40 | 97.40 | 6,255,000 |
| 17 May 2024 | 92.80 | 100.00 | 91.80 | 94.80 | 94.80 | 14,442,000 |
| 16 May 2024 | 88.00 | 94.60 | 86.80 | 91.10 | 91.10 | 12,160,000 |
| 15 May 2024 | 83.10 | 87.20 | 82.80 | 86.00 | 86.00 | 3,297,000 |
| 14 May 2024 | 84.50 | 84.90 | 82.50 | 83.10 | 83.10 | 2,191,000 |
| 13 May 2024 | 84.60 | 85.80 | 82.80 | 84.50 | 84.50 | 3,046,000 |
| 10 May 2024 | 83.10 | 85.30 | 81.70 | 84.30 | 84.30 | 3,153,000 |
| 09 May 2024 | 88.00 | 89.50 | 81.30 | 82.40 | 82.40 | 9,382,000 |
| 08 May 2024 | 82.00 | 86.50 | 80.60 | 84.20 | 84.20 | 4,981,000 |
| 07 May 2024 | 77.00 | 83.40 | 77.00 | 82.50 | 82.50 | 5,724,000 |
| 06 May 2024 | 76.70 | 77.70 | 75.40 | 76.00 | 76.00 | 854,000 |
| 03 May 2024 | 78.20 | 79.00 | 75.00 | 76.00 | 76.00 | 1,415,000 |
| 02 May 2024 | 75.30 | 78.50 | 74.40 | 78.10 | 78.10 | 1,464,000 |
| 30 Apr 2024 | 78.90 | 78.90 | 75.10 | 75.60 | 75.60 | 1,814,000 |
| 29 Apr 2024 | 79.30 | 79.60 | 76.60 | 77.40 | 77.40 | 1,828,000 |
| 26 Apr 2024 | 78.60 | 80.40 | 76.10 | 77.30 | 77.30 | 3,597,000 |
| 25 Apr 2024 | 74.00 | 81.40 | 73.30 | 77.90 | 77.90 | 10,073,000 |
| 24 Apr 2024 | 72.80 | 75.30 | 72.10 | 74.00 | 74.00 | 2,451,000 |
| 23 Apr 2024 | 74.10 | 76.20 | 71.50 | 72.00 | 72.00 | 2,395,000 |
| 22 Apr 2024 | 77.30 | 79.60 | 74.00 | 74.00 | 74.00 | 4,510,000 |
| 19 Apr 2024 | 75.80 | 78.50 | 70.50 | 77.00 | 77.00 | 9,340,000 |
| 18 Apr 2024 | 65.10 | 73.50 | 65.00 | 73.50 | 73.50 | 2,602,000 |
| 17 Apr 2024 | 63.60 | 67.80 | 62.50 | 66.90 | 66.90 | 1,682,000 |
| 16 Apr 2024 | 67.60 | 67.60 | 64.00 | 64.00 | 64.00 | 270,000 |
| 15 Apr 2024 | 69.90 | 69.90 | 67.10 | 67.60 | 67.60 | 203,000 |
| 12 Apr 2024 | 67.70 | 69.90 | 67.70 | 68.10 | 68.10 | 188,000 |
| 11 Apr 2024 | 66.00 | 67.10 | 66.00 | 67.00 | 67.00 | 219,000 |
| 10 Apr 2024 | 72.50 | 72.50 | 65.80 | 65.80 | 65.80 | 678,000 |
| 09 Apr 2024 | 72.90 | 72.90 | 71.30 | 71.30 | 71.30 | 464,000 |
| 08 Apr 2024 | 72.40 | 72.50 | 71.50 | 71.50 | 71.50 | 287,000 |
| 03 Apr 2024 | 70.20 | 71.80 | 70.20 | 71.50 | 71.50 | 771,000 |
| 02 Apr 2024 | 70.50 | 70.50 | 68.60 | 70.00 | 70.00 | 525,000 |
| 01 Apr 2024 | 67.30 | 69.50 | 67.20 | 69.50 | 69.50 | 724,000 |
| 29 Mar 2024 | 63.10 | 69.30 | 62.60 | 67.80 | 67.80 | 3,010,000 |
| 28 Mar 2024 | 62.20 | 63.50 | 61.50 | 63.10 | 63.10 | 879,000 |
| 27 Mar 2024 | 61.80 | 63.30 | 61.30 | 62.50 | 62.50 | 590,000 |
| 26 Mar 2024 | 62.50 | 63.20 | 60.50 | 61.60 | 61.60 | 824,000 |
| 25 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 Mar 2024 | 63.60 | 64.40 | 62.10 | 62.50 | 62.50 | 1,531,000 |
| 21 Mar 2024 | 68.00 | 68.40 | 63.60 | 63.70 | 63.70 | 1,636,000 |
| 20 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 19 Mar 2024 | 68.90 | 69.90 | 65.20 | 66.90 | 66.90 | 2,936,000 |
| 18 Mar 2024 | 60.00 | 68.30 | 58.50 | 67.10 | 67.10 | 6,650,000 |
| 15 Mar 2024 | 66.00 | 68.30 | 64.80 | 64.80 | 64.80 | 4,493,000 |
| 14 Mar 2024 | 78.30 | 79.50 | 72.00 | 72.00 | 72.00 | 4,163,000 |
| 13 Mar 2024 | 77.30 | 82.70 | 76.60 | 79.80 | 79.80 | 5,264,000 |
| 12 Mar 2024 | 72.00 | 78.40 | 72.00 | 76.60 | 76.60 | 3,081,000 |
| 11 Mar 2024 | 69.80 | 74.30 | 68.90 | 71.80 | 71.80 | 3,487,000 |
| 08 Mar 2024 | 77.00 | 78.80 | 72.00 | 72.00 | 72.00 | 5,539,000 |
| 07 Mar 2024 | 90.00 | 91.70 | 80.00 | 80.00 | 80.00 | 8,208,000 |
| 06 Mar 2024 | 93.00 | 93.40 | 88.00 | 88.80 | 88.80 | 2,242,000 |
| 05 Mar 2024 | 93.00 | 94.00 | 92.40 | 93.90 | 93.90 | 977,000 |
| 04 Mar 2024 | 96.90 | 96.90 | 92.10 | 94.00 | 94.00 | 1,320,000 |
| 01 Mar 2024 | 88.70 | 93.50 | 87.50 | 93.50 | 93.50 | 1,442,000 |
| 29 Feb 2024 | 85.10 | 90.20 | 85.10 | 87.30 | 87.30 | 2,714,000 |
| 27 Feb 2024 | 84.70 | 86.70 | 82.10 | 84.00 | 84.00 | 1,258,000 |
| 26 Feb 2024 | 83.00 | 84.90 | 80.50 | 83.50 | 83.50 | 1,546,000 |
| 23 Feb 2024 | 85.00 | 87.30 | 83.90 | 84.00 | 84.00 | 1,729,000 |
| 22 Feb 2024 | 83.40 | 86.00 | 80.90 | 85.50 | 85.50 | 2,258,000 |
| 21 Feb 2024 | 87.10 | 87.10 | 83.00 | 83.40 | 83.40 | 3,157,000 |
| 20 Feb 2024 | 78.10 | 86.00 | 77.70 | 86.00 | 86.00 | 10,358,000 |
| 19 Feb 2024 | 82.20 | 84.40 | 76.50 | 78.20 | 78.20 | 7,113,000 |
| 16 Feb 2024 | 78.20 | 82.70 | 78.00 | 80.30 | 80.30 | 7,805,000 |
| 15 Feb 2024 | 69.00 | 75.20 | 66.10 | 75.20 | 75.20 | 7,312,000 |
| 05 Feb 2024 | 71.10 | 71.90 | 66.50 | 68.40 | 68.40 | 3,656,000 |
| 02 Feb 2024 | 70.10 | 74.40 | 65.90 | 70.10 | 70.10 | 9,734,000 |
| 01 Feb 2024 | 65.70 | 71.00 | 64.10 | 69.50 | 69.50 | 8,441,000 |
| 31 Jan 2024 | 61.70 | 66.90 | 61.10 | 65.00 | 65.00 | 6,436,000 |
| 30 Jan 2024 | 60.00 | 61.20 | 59.40 | 61.10 | 61.10 | 947,000 |
| 29 Jan 2024 | 58.60 | 61.80 | 58.60 | 59.40 | 59.40 | 1,856,000 |
| 26 Jan 2024 | 60.70 | 60.80 | 58.20 | 58.60 | 58.60 | 1,677,000 |
| 25 Jan 2024 | 61.50 | 62.40 | 60.20 | 60.30 | 60.30 | 1,843,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.