Comtrend Corporation (TPEX:8089)
Taiwan
· Delayed Price · Currency is TWD 23.70
+0.45 (1.94%)
Mar 10, 2026, 1:30 PM CST
Comtrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.20 | 24.00 | 23.00 | 23.25 | 23.25 | -7.55% | 410,745 |
| Mar 6, 2026 | 25.55 | 25.80 | 25.00 | 25.15 | 25.15 | -3.08% | 259,602 |
| Mar 5, 2026 | 24.60 | 26.60 | 24.60 | 25.95 | 25.95 | 7.23% | 749,759 |
| Mar 4, 2026 | 25.70 | 25.70 | 24.15 | 24.20 | 24.20 | -5.47% | 395,274 |
| Mar 3, 2026 | 25.80 | 26.45 | 25.45 | 25.60 | 25.60 | 0.39% | 306,413 |
| Mar 2, 2026 | 25.55 | 26.10 | 25.15 | 25.50 | 25.50 | -1.54% | 261,579 |
| Feb 26, 2026 | 26.00 | 26.15 | 25.75 | 25.90 | 25.90 | -0.38% | 112,349 |
| Feb 25, 2026 | 26.70 | 26.80 | 25.85 | 26.00 | 26.00 | -2.07% | 195,258 |
| Feb 24, 2026 | 26.30 | 26.85 | 26.30 | 26.55 | 26.55 | 0.38% | 177,680 |
| Feb 23, 2026 | 25.55 | 26.45 | 25.45 | 26.45 | 26.45 | 2.72% | 237,889 |
| Feb 11, 2026 | 26.25 | 26.25 | 25.55 | 25.75 | 25.75 | -1.15% | 268,565 |
| Feb 10, 2026 | 26.00 | 26.30 | 25.55 | 26.05 | 26.05 | 0.77% | 189,855 |
| Feb 9, 2026 | 26.35 | 26.70 | 25.85 | 25.85 | 25.85 | -1.90% | 249,185 |
| Feb 6, 2026 | 27.20 | 27.20 | 25.90 | 26.35 | 26.35 | -2.41% | 352,329 |
| Feb 5, 2026 | 27.35 | 27.75 | 26.95 | 27.00 | 27.00 | -1.28% | 115,476 |
| Feb 4, 2026 | 26.90 | 27.65 | 26.65 | 27.35 | 27.35 | -0.18% | 319,950 |
| Feb 3, 2026 | 28.80 | 28.80 | 27.15 | 27.40 | 27.40 | 0.37% | 143,364 |
| Feb 2, 2026 | 28.05 | 28.05 | 27.30 | 27.30 | 27.30 | -2.67% | 348,571 |
| Jan 30, 2026 | 28.55 | 28.55 | 27.80 | 28.05 | 28.05 | -1.75% | 279,952 |
| Jan 29, 2026 | 29.05 | 29.20 | 28.50 | 28.55 | 28.55 | -1.72% | 259,514 |
| Jan 28, 2026 | 29.05 | 29.55 | 28.75 | 29.05 | 29.05 | 0.17% | 258,049 |
| Jan 27, 2026 | 29.50 | 29.50 | 28.85 | 29.00 | 29.00 | -0.85% | 147,237 |
| Jan 26, 2026 | 29.10 | 29.85 | 28.90 | 29.25 | 29.25 | 0.17% | 239,390 |
| Jan 23, 2026 | 29.30 | 29.70 | 28.55 | 29.20 | 29.20 | 0.52% | 286,926 |
| Jan 22, 2026 | 29.55 | 30.50 | 28.95 | 29.05 | 29.05 | -1.19% | 328,036 |
| Jan 21, 2026 | 29.80 | 30.20 | 29.15 | 29.40 | 29.40 | -2.65% | 237,855 |
| Jan 20, 2026 | 29.75 | 31.20 | 29.30 | 30.20 | 30.20 | 2.55% | 561,285 |
| Jan 19, 2026 | 29.20 | 29.95 | 29.15 | 29.45 | 29.45 | 0.68% | 276,403 |
| Jan 16, 2026 | 29.85 | 30.10 | 29.15 | 29.25 | 29.25 | -1.68% | 308,635 |
| Jan 15, 2026 | 31.00 | 31.00 | 29.05 | 29.75 | 29.75 | -2.30% | 386,766 |
| Jan 14, 2026 | 29.85 | 31.20 | 29.80 | 30.45 | 30.45 | 5.00% | 838,319 |
| Jan 13, 2026 | 29.35 | 30.60 | 28.95 | 29.00 | 29.00 | -1.19% | 833,397 |
| Jan 12, 2026 | 28.50 | 29.45 | 28.40 | 29.35 | 29.35 | 2.98% | 586,745 |
| Jan 9, 2026 | 28.00 | 28.90 | 27.75 | 28.50 | 28.50 | 1.79% | 311,464 |
| Jan 8, 2026 | 28.65 | 28.65 | 27.75 | 28.00 | 28.00 | -0.71% | 199,088 |
| Jan 7, 2026 | 27.80 | 28.20 | 27.00 | 28.20 | 28.20 | 2.55% | 358,720 |
| Jan 6, 2026 | 27.55 | 27.85 | 27.35 | 27.50 | 27.50 | -0.18% | 204,530 |
| Jan 5, 2026 | 28.45 | 28.45 | 27.20 | 27.55 | 27.55 | -2.99% | 305,145 |
| Jan 2, 2026 | 28.05 | 28.65 | 28.05 | 28.40 | 28.40 | 1.43% | 216,737 |
| Dec 31, 2025 | 27.95 | 28.50 | 27.90 | 28.00 | 28.00 | 0.18% | 226,266 |
| Dec 30, 2025 | 27.95 | 28.05 | 27.60 | 27.95 | 27.95 | -0.89% | 216,215 |
| Dec 29, 2025 | 28.00 | 28.75 | 28.00 | 28.20 | 28.20 | 1.08% | 220,188 |
| Dec 26, 2025 | 28.45 | 28.45 | 27.70 | 27.90 | 27.90 | -1.06% | 259,741 |
| Dec 24, 2025 | 28.90 | 29.15 | 28.10 | 28.20 | 28.20 | -2.42% | 223,151 |
| Dec 23, 2025 | 29.20 | 29.75 | 28.50 | 28.90 | 28.90 | -0.86% | 375,838 |
| Dec 22, 2025 | 28.60 | 29.70 | 28.15 | 29.15 | 29.15 | 3.19% | 459,122 |
| Dec 19, 2025 | 28.70 | 28.75 | 28.25 | 28.25 | 28.25 | -1.05% | 281,324 |
| Dec 18, 2025 | 29.80 | 29.80 | 28.35 | 28.55 | 28.55 | -4.83% | 618,805 |
| Dec 17, 2025 | 32.50 | 32.75 | 30.00 | 30.00 | 30.00 | -6.98% | 3,195,035 |
| Dec 16, 2025 | 29.35 | 32.25 | 29.20 | 32.25 | 32.25 | 9.88% | 2,544,932 |
| Dec 15, 2025 | 28.20 | 30.40 | 27.75 | 29.35 | 29.35 | 4.08% | 621,404 |
| Dec 12, 2025 | 27.85 | 29.10 | 27.85 | 28.20 | 28.20 | 1.26% | 173,732 |
| Dec 11, 2025 | 27.85 | 28.25 | 27.50 | 27.85 | 27.85 | -0.18% | 219,596 |
| Dec 10, 2025 | 28.35 | 28.90 | 27.85 | 27.90 | 27.90 | -3.96% | 228,065 |
| Dec 9, 2025 | 29.00 | 29.60 | 29.00 | 29.05 | 29.05 | 0.87% | 193,826 |
| Dec 8, 2025 | 28.10 | 29.00 | 28.10 | 28.80 | 28.80 | 1.05% | 148,200 |
| Dec 5, 2025 | 29.00 | 29.30 | 28.40 | 28.50 | 28.50 | -1.38% | 127,416 |
| Dec 4, 2025 | 29.00 | 29.60 | 28.90 | 28.90 | 28.90 | -0.34% | 162,984 |
| Dec 3, 2025 | 28.45 | 29.15 | 28.45 | 29.00 | 29.00 | 2.11% | 180,933 |
| Dec 2, 2025 | 28.45 | 29.05 | 28.35 | 28.40 | 28.40 | -1.73% | 108,965 |
| Dec 1, 2025 | 28.35 | 29.25 | 28.35 | 28.90 | 28.90 | -0.17% | 114,837 |
| Nov 28, 2025 | 28.75 | 29.10 | 28.70 | 28.95 | 28.95 | 0.70% | 177,742 |
| Nov 27, 2025 | 29.80 | 29.80 | 28.55 | 28.75 | 28.75 | -0.86% | 205,859 |
| Nov 26, 2025 | 28.35 | 29.30 | 28.35 | 29.00 | 29.00 | 2.84% | 267,241 |
| Nov 25, 2025 | 27.40 | 28.85 | 27.25 | 28.20 | 28.20 | 5.03% | 496,773 |
| Nov 24, 2025 | 26.55 | 27.45 | 26.55 | 26.85 | 26.85 | 1.32% | 240,781 |
| Nov 21, 2025 | 26.30 | 27.25 | 25.90 | 26.50 | 26.50 | -0.93% | 476,106 |
| Nov 20, 2025 | 27.10 | 27.20 | 26.35 | 26.75 | 26.75 | 1.71% | 293,213 |
| Nov 19, 2025 | 26.45 | 26.65 | 25.95 | 26.30 | 26.30 | 1.74% | 435,080 |
| Nov 18, 2025 | 28.35 | 28.35 | 25.20 | 25.85 | 25.85 | -7.35% | 2,627,488 |
| Nov 17, 2025 | 27.90 | 29.05 | 27.90 | 27.90 | 27.90 | -10.00% | 1,853,315 |
| Nov 14, 2025 | 30.70 | 32.30 | 30.60 | 31.00 | 31.00 | 0.32% | 316,091 |
| Nov 13, 2025 | 32.45 | 32.45 | 30.60 | 30.90 | 30.90 | -0.48% | 222,137 |
| Nov 12, 2025 | 30.50 | 31.25 | 30.50 | 31.05 | 31.05 | 0.65% | 196,083 |
| Nov 11, 2025 | 31.50 | 31.70 | 30.85 | 30.85 | 30.85 | -1.75% | 495,348 |
| Nov 10, 2025 | 31.80 | 31.95 | 31.25 | 31.40 | 31.40 | -1.26% | 198,057 |
| Nov 7, 2025 | 32.75 | 33.10 | 31.65 | 31.80 | 31.80 | -3.05% | 335,150 |
| Nov 6, 2025 | 33.00 | 33.10 | 32.20 | 32.80 | 32.80 | -0.15% | 302,155 |
| Nov 5, 2025 | 31.85 | 34.70 | 31.50 | 32.85 | 32.85 | 2.50% | 1,122,955 |
| Nov 4, 2025 | 33.75 | 33.75 | 32.00 | 32.05 | 32.05 | -5.18% | 620,826 |
| Nov 3, 2025 | 34.20 | 35.85 | 33.60 | 33.80 | 33.80 | -0.29% | 1,043,534 |
| Oct 31, 2025 | 36.55 | 36.55 | 33.75 | 33.90 | 33.90 | -9.12% | 1,771,968 |
| Oct 30, 2025 | 37.50 | 37.70 | 36.20 | 37.30 | 37.30 | 8.75% | 4,945,015 |
| Oct 29, 2025 | 31.70 | 34.30 | 31.55 | 34.30 | 34.30 | 9.94% | 874,947 |
| Oct 28, 2025 | 31.45 | 32.00 | 31.00 | 31.20 | 31.20 | -0.64% | 144,782 |
| Oct 27, 2025 | 32.80 | 32.90 | 31.35 | 31.40 | 31.40 | -1.72% | 296,371 |
| Oct 23, 2025 | 32.25 | 33.10 | 31.85 | 31.95 | 31.95 | -1.69% | 325,718 |
| Oct 22, 2025 | 32.50 | 32.90 | 32.15 | 32.50 | 32.50 | 1.25% | 188,571 |
| Oct 21, 2025 | 31.65 | 33.20 | 31.65 | 32.10 | 32.10 | 1.42% | 258,270 |
| Oct 20, 2025 | 31.50 | 32.50 | 31.50 | 31.65 | 31.65 | - | 164,471 |
| Oct 17, 2025 | 31.75 | 32.15 | 31.50 | 31.65 | 31.65 | -0.47% | 117,516 |
| Oct 16, 2025 | 31.30 | 32.45 | 31.30 | 31.80 | 31.80 | 1.76% | 220,681 |
| Oct 15, 2025 | 31.55 | 31.75 | 31.20 | 31.25 | 31.25 | -0.95% | 179,198 |
| Oct 14, 2025 | 32.75 | 33.45 | 31.50 | 31.55 | 31.55 | -3.07% | 480,356 |
| Oct 13, 2025 | 32.25 | 32.60 | 31.80 | 32.55 | 32.55 | -0.76% | 329,421 |
| Oct 9, 2025 | 34.00 | 34.85 | 32.75 | 32.80 | 32.80 | -3.81% | 515,686 |
| Oct 8, 2025 | 33.30 | 34.40 | 33.05 | 34.10 | 34.10 | 2.40% | 293,260 |
| Oct 7, 2025 | 33.55 | 33.80 | 32.50 | 33.30 | 33.30 | -0.30% | 768,592 |
| Oct 3, 2025 | 34.85 | 34.85 | 33.10 | 33.40 | 33.40 | -3.19% | 381,914 |
| Oct 2, 2025 | 35.00 | 35.20 | 33.70 | 34.50 | 34.50 | 1.17% | 331,345 |