Collins Co., Ltd. - 2906.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.35	13.2	13.2	13.35	13.1	92,035
December 03, 2025	13.3	13.25	13.25	13.35	13.2	40,801
December 02, 2025	13.35	13.2	13.2	13.4	12.95	235,541
December 01, 2025	13.5	13.25	13.25	13.6	13.2	200,624
November 28, 2025	13.3	13.5	13.5	13.55	13.3	39,539
November 27, 2025	13.35	13.3	13.3	13.4	13.2	125,818
November 26, 2025	13.25	13.45	13.45	13.45	13.15	91,754
November 25, 2025	13.15	13.3	13.3	13.3	13.15	58,441
November 24, 2025	13.05	13.15	13.15	13.15	13	69,348
November 21, 2025	12.95	13.05	13.05	13.1	12.9	73,095
November 20, 2025	13.1	13.05	13.05	13.1	13	75,264
November 19, 2025	13.15	12.95	12.95	13.2	12.95	107,635
November 18, 2025	13.35	13.15	13.15	13.5	13.05	113,374
November 17, 2025	13.35	13.4	13.4	13.55	13.35	52,826
November 14, 2025	13.55	13.5	13.5	13.6	13.45	100,982
November 13, 2025	13.55	13.65	13.65	13.65	13.55	65,319
November 12, 2025	13.5	13.65	13.65	13.7	13.5	68,164
November 11, 2025	13.55	13.6	13.6	13.65	13.45	74,243
November 10, 2025	13.65	13.55	13.55	13.65	13.5	62,421
November 07, 2025	13.55	13.75	13.75	13.8	13.55	79,034
November 06, 2025	13.35	13.65	13.65	13.75	13.35	108,744
November 05, 2025	13.4	13.35	13.35	13.4	13.2	95,539
November 04, 2025	13.55	13.4	13.4	13.7	13.4	185,135
November 03, 2025	13.65	13.55	13.55	13.75	13.55	52,481
October 31, 2025	13.7	13.65	13.65	13.7	13.55	34,911
October 30, 2025	13.65	13.55	13.55	13.65	13.55	96,764
October 29, 2025	13.65	13.7	13.7	13.85	13.6	135,235
October 28, 2025	13.6	13.65	13.65	13.7	13.6	44,631
October 27, 2025	13.65	13.65	13.65	13.7	13.6	77,054
October 23, 2025	13.8	13.65	13.65	13.8	13.65	160,562
October 22, 2025	13.8	13.8	13.8	13.85	13.75	142,292
October 21, 2025	13.95	13.8	13.8	13.95	13.8	85,351
October 20, 2025	13.9	13.85	13.85	13.9	13.8	126,663
October 17, 2025	13.85	13.85	13.85	14	13.75	131,782
October 16, 2025	13.95	13.85	13.85	13.95	13.85	126,114
October 15, 2025	13.95	13.8	13.8	14	13.75	157,773
October 14, 2025	14	14	14	14.1	13.9	54,557
October 13, 2025	13.95	13.9	13.9	13.95	13.8	73,121
October 09, 2025	14.1	13.95	13.95	14.1	13.85	214,702
October 08, 2025	14.2	14.1	14.1	14.25	14	61,745
October 07, 2025	14.3	14.05	14.05	14.3	14.05	206,408
October 03, 2025	14.3	14.3	14.3	14.3	14.25	60,325
October 02, 2025	14.35	14.35	14.35	14.4	14.3	84,892
October 01, 2025	14.5	14.4	14.4	14.5	14.25	61,901
September 30, 2025	14.55	14.4	14.4	14.55	14.4	53,899
September 26, 2025	14.5	14.5	14.5	14.5	14.4	22,824
September 25, 2025	14.5	14.5	14.5	14.5	14.45	45,128
September 24, 2025	14.5	14.45	14.45	14.5	14.4	23,050
September 23, 2025	14.45	14.5	14.5	14.5	14.35	153,636
September 22, 2025	14.6	14.45	14.45	14.6	14.35	138,881
September 19, 2025	14.6	14.6	14.6	14.6	14.45	134,125
September 18, 2025	14.55	14.6	14.6	14.6	14.5	55,000
September 17, 2025	14.55	14.5	14.5	14.55	14.5	74,812
September 16, 2025	14.55	14.5	14.5	14.65	14.5	46,190
September 15, 2025	14.7	14.55	14.55	14.7	14.5	86,473
September 12, 2025	14.7	14.6	14.6	14.75	14.6	77,000
September 11, 2025	14.7	14.75	14.75	14.75	14.6	42,448
September 10, 2025	14.7	14.8	14.8	14.85	14.65	95,068
September 09, 2025	14.75	14.85	14.85	14.85	14.7	50,001
September 08, 2025	14.75	14.85	14.85	14.85	14.75	68,333

Collins Co., Ltd. (2906.TW) TAI