Collins Co., Ltd. (TPE:2906)
Taiwan
· Delayed Price · Currency is TWD 12.40
-0.35 (-2.75%)
Mar 9, 2026, 1:30 PM CST
Collins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.45 | 12.55 | 12.30 | 12.40 | 12.40 | -2.75% | 276,808 |
| Mar 6, 2026 | 12.55 | 12.75 | 12.50 | 12.75 | 12.75 | 2.00% | 140,434 |
| Mar 5, 2026 | 12.55 | 12.55 | 12.45 | 12.50 | 12.50 | 0.81% | 55,205 |
| Mar 4, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 255,944 |
| Mar 3, 2026 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | - | 155,386 |
| Mar 2, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 264,028 |
| Feb 26, 2026 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | 0.79% | 167,205 |
| Feb 25, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 192,302 |
| Feb 24, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | 0.40% | 208,343 |
| Feb 23, 2026 | 12.50 | 12.60 | 12.45 | 12.50 | 12.50 | - | 164,610 |
| Feb 11, 2026 | 12.45 | 12.50 | 12.35 | 12.50 | 12.50 | 0.81% | 150,640 |
| Feb 10, 2026 | 12.35 | 12.50 | 12.35 | 12.40 | 12.40 | 0.40% | 60,564 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | 0.82% | 68,974 |
| Feb 6, 2026 | 12.50 | 12.55 | 12.20 | 12.25 | 12.25 | -2.39% | 461,533 |
| Feb 5, 2026 | 12.60 | 12.65 | 12.55 | 12.55 | 12.55 | -0.40% | 86,853 |
| Feb 4, 2026 | 12.35 | 12.60 | 12.20 | 12.60 | 12.60 | 2.02% | 234,125 |
| Feb 3, 2026 | 12.45 | 12.45 | 12.30 | 12.35 | 12.35 | - | 81,921 |
| Feb 2, 2026 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | -1.59% | 97,547 |
| Jan 30, 2026 | 12.55 | 12.60 | 12.45 | 12.55 | 12.55 | - | 166,973 |
| Jan 29, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 64,767 |
| Jan 28, 2026 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 87,047 |
| Jan 27, 2026 | 12.50 | 12.60 | 12.45 | 12.55 | 12.55 | 0.40% | 90,980 |
| Jan 26, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 0.40% | 114,270 |
| Jan 23, 2026 | 12.45 | 12.50 | 12.40 | 12.45 | 12.45 | 0.40% | 163,670 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.35 | 12.40 | 12.40 | -0.40% | 139,861 |
| Jan 21, 2026 | 12.55 | 12.55 | 12.35 | 12.45 | 12.45 | -0.80% | 298,486 |
| Jan 20, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | - | 131,232 |
| Jan 19, 2026 | 12.55 | 12.65 | 12.55 | 12.55 | 12.55 | -0.40% | 272,505 |
| Jan 16, 2026 | 12.70 | 12.75 | 12.50 | 12.60 | 12.60 | -0.40% | 240,584 |
| Jan 15, 2026 | 12.65 | 12.70 | 12.60 | 12.65 | 12.65 | 0.40% | 187,974 |
| Jan 14, 2026 | 12.45 | 12.65 | 12.45 | 12.60 | 12.60 | 1.61% | 397,191 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 162,293 |
| Jan 12, 2026 | 12.45 | 12.65 | 12.35 | 12.60 | 12.60 | 1.61% | 225,981 |
| Jan 9, 2026 | 12.50 | 12.60 | 12.35 | 12.40 | 12.40 | -0.80% | 134,667 |
| Jan 8, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 153,888 |
| Jan 7, 2026 | 12.50 | 12.60 | 12.35 | 12.55 | 12.55 | 0.80% | 423,296 |
| Jan 6, 2026 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | -0.80% | 316,865 |
| Jan 5, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | -1.57% | 186,779 |
| Jan 2, 2026 | 12.80 | 12.85 | 12.70 | 12.75 | 12.75 | -0.78% | 115,907 |
| Dec 31, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 103,575 |
| Dec 30, 2025 | 12.85 | 12.90 | 12.75 | 12.90 | 12.90 | 0.39% | 68,609 |
| Dec 29, 2025 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | - | 50,245 |
| Dec 26, 2025 | 12.85 | 12.90 | 12.75 | 12.85 | 12.85 | -0.39% | 82,416 |
| Dec 24, 2025 | 12.90 | 12.95 | 12.75 | 12.90 | 12.90 | - | 78,939 |
| Dec 23, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.15% | 206,273 |
| Dec 22, 2025 | 12.85 | 13.10 | 12.60 | 13.05 | 13.05 | 1.56% | 255,565 |
| Dec 19, 2025 | 12.80 | 12.90 | 12.75 | 12.85 | 12.85 | - | 136,177 |
| Dec 18, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 143,314 |
| Dec 17, 2025 | 13.05 | 13.05 | 12.85 | 12.85 | 12.85 | -0.77% | 168,097 |
| Dec 16, 2025 | 12.90 | 13.10 | 12.85 | 12.95 | 12.95 | - | 144,286 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | -0.38% | 143,245 |
| Dec 12, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | - | 63,502 |
| Dec 11, 2025 | 13.10 | 13.15 | 12.90 | 13.00 | 13.00 | - | 64,671 |
| Dec 10, 2025 | 13.05 | 13.15 | 13.00 | 13.00 | 13.00 | -0.38% | 75,592 |
| Dec 9, 2025 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | - | 72,355 |
| Dec 8, 2025 | 13.20 | 13.25 | 13.00 | 13.05 | 13.05 | -0.38% | 121,177 |
| Dec 5, 2025 | 13.15 | 13.20 | 13.05 | 13.10 | 13.10 | -0.76% | 61,715 |
| Dec 4, 2025 | 13.35 | 13.35 | 13.10 | 13.20 | 13.20 | -0.38% | 92,212 |
| Dec 3, 2025 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | 0.38% | 40,937 |
| Dec 2, 2025 | 13.35 | 13.40 | 12.95 | 13.20 | 13.20 | -0.38% | 235,615 |
| Dec 1, 2025 | 13.50 | 13.60 | 13.20 | 13.25 | 13.25 | -1.85% | 200,624 |
| Nov 28, 2025 | 13.30 | 13.55 | 13.30 | 13.50 | 13.50 | 1.50% | 39,539 |
| Nov 27, 2025 | 13.35 | 13.40 | 13.20 | 13.30 | 13.30 | -1.12% | 126,073 |
| Nov 26, 2025 | 13.25 | 13.45 | 13.15 | 13.45 | 13.45 | 1.13% | 91,754 |
| Nov 25, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1.14% | 58,446 |
| Nov 24, 2025 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 69,348 |
| Nov 21, 2025 | 12.95 | 13.10 | 12.90 | 13.05 | 13.05 | - | 73,095 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | 0.77% | 75,264 |
| Nov 19, 2025 | 13.15 | 13.20 | 12.95 | 12.95 | 12.95 | -1.52% | 107,635 |
| Nov 18, 2025 | 13.35 | 13.50 | 13.05 | 13.15 | 13.15 | -1.87% | 113,374 |
| Nov 17, 2025 | 13.35 | 13.55 | 13.35 | 13.40 | 13.40 | -0.74% | 52,826 |
| Nov 14, 2025 | 13.55 | 13.60 | 13.45 | 13.50 | 13.50 | -1.10% | 100,982 |
| Nov 13, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | - | 65,319 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 0.37% | 68,164 |
| Nov 11, 2025 | 13.55 | 13.65 | 13.45 | 13.60 | 13.60 | 0.37% | 74,243 |
| Nov 10, 2025 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | -1.45% | 62,421 |
| Nov 7, 2025 | 13.55 | 13.80 | 13.55 | 13.75 | 13.75 | 0.73% | 83,536 |
| Nov 6, 2025 | 13.35 | 13.75 | 13.35 | 13.65 | 13.65 | 2.25% | 108,744 |
| Nov 5, 2025 | 13.40 | 13.40 | 13.20 | 13.35 | 13.35 | -0.37% | 95,539 |
| Nov 4, 2025 | 13.55 | 13.70 | 13.40 | 13.40 | 13.40 | -1.11% | 185,135 |
| Nov 3, 2025 | 13.65 | 13.75 | 13.55 | 13.55 | 13.55 | -0.73% | 52,481 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.55 | 13.65 | 13.65 | 0.74% | 34,911 |
| Oct 30, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -1.09% | 96,764 |
| Oct 29, 2025 | 13.65 | 13.85 | 13.60 | 13.70 | 13.70 | 0.37% | 135,235 |
| Oct 28, 2025 | 13.60 | 13.70 | 13.60 | 13.65 | 13.65 | - | 44,631 |
| Oct 27, 2025 | 13.65 | 13.70 | 13.60 | 13.65 | 13.65 | - | 77,054 |
| Oct 23, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -1.09% | 161,020 |
| Oct 22, 2025 | 13.80 | 13.85 | 13.75 | 13.80 | 13.80 | - | 148,430 |
| Oct 21, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -0.36% | 85,351 |
| Oct 20, 2025 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | - | 126,663 |
| Oct 17, 2025 | 13.85 | 14.00 | 13.75 | 13.85 | 13.85 | - | 132,575 |
| Oct 16, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 0.36% | 126,114 |
| Oct 15, 2025 | 13.95 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 157,773 |
| Oct 14, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 54,557 |
| Oct 13, 2025 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 73,121 |
| Oct 9, 2025 | 14.10 | 14.10 | 13.85 | 13.95 | 13.95 | -1.06% | 214,702 |
| Oct 8, 2025 | 14.20 | 14.25 | 14.00 | 14.10 | 14.10 | 0.36% | 61,745 |
| Oct 7, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -1.75% | 206,408 |
| Oct 3, 2025 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | -0.35% | 60,325 |
| Oct 2, 2025 | 14.35 | 14.40 | 14.30 | 14.35 | 14.35 | -0.35% | 84,892 |