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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.45	12.6	12.6	12.65	12.45	396,691
January 13, 2026	12.6	12.4	12.4	12.6	12.4	162,293
January 12, 2026	12.45	12.6	12.6	12.65	12.35	225,981
January 09, 2026	12.5	12.4	12.4	12.6	12.35	130,567
January 08, 2026	12.55	12.5	12.5	12.55	12.5	153,888
January 07, 2026	12.5	12.55	12.55	12.6	12.35	408,653
January 06, 2026	12.6	12.45	12.45	12.6	12.45	316,865
January 05, 2026	12.65	12.55	12.55	12.65	12.55	186,779
January 02, 2026	12.8	12.75	12.75	12.85	12.75	83,707
December 31, 2025	12.9	12.85	12.85	12.9	12.8	103,575
December 30, 2025	12.85	12.9	12.9	12.9	12.75	68,609
December 29, 2025	12.85	12.85	12.85	12.9	12.8	50,245
December 26, 2025	12.85	12.85	12.85	12.9	12.75	82,416
December 24, 2025	12.9	12.9	12.9	12.95	12.75	78,126
December 23, 2025	13.1	12.9	12.9	13.1	12.8	206,273
December 22, 2025	12.85	13.05	13.05	13.1	12.6	255,565
December 19, 2025	12.8	12.85	12.85	12.9	12.75	136,077
December 18, 2025	12.85	12.85	12.85	12.85	12.8	143,314
December 17, 2025	13.05	12.85	12.85	13.05	12.85	168,097
December 16, 2025	12.9	12.95	12.95	13.1	12.85	144,286
December 15, 2025	12.9	12.95	12.95	13	12.8	143,245
December 12, 2025	13	13.05	13.05	13.1	12.95	61,310
December 11, 2025	13.1	13	13	13.15	12.9	64,671
December 10, 2025	13.05	13	13	13.15	13	75,592
December 09, 2025	13	13.05	13.05	13.15	13	72,355
December 08, 2025	13.2	13.05	13.05	13.25	13	121,177
December 05, 2025	13.15	13.1	13.1	13.2	13.05	61,577
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

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