TWSE · 2906 · stock

Collins Co., Ltd. (2906) stock price history

Every TWSE trading session of Collins Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2906 data, free keyYear by year table

2906 adjusted close, 2000 to 2026

2906Collins Co., Ltd.
NT$13.50-2.4% over one year
20052010201520202025
NT$24.27
All time high, 2022
NT$15.41
52 week high, NT$11.59 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2906 key facts

  • Collins Co., Ltd. (2906) closed at NT$13.50 on Sep 24, 2026 on TWSE.
  • 2906's all time high close is NT$24.27, set on Mar 4, 2022; its all time low close is NT$1.31 on Nov 23, 2000.
  • 2906's 52 week range is NT$11.59 to NT$15.41.
  • 2906 returned -2.4% over the year to Sep 24, 2026 and +2.6% over five years.
  • Over ten years 2906 returned +69%, +5.4% a year compounded.
  • 2906's deepest drawdown was -60.3% from Feb 21, 2000 to Nov 23, 2000.
  • DataCedar holds 6,647 daily sessions of 2906 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2906 price chart, 2000 to 2026

2906 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.36NT$3.50NT$9.05NT$23.38200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2906 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months+8.9%
6 months+7.2%
Year to date+9.3%
1 year-2.4%
3 years-10.0%
5 years+2.6%
10 years+68.9%
Since Jan 4, 2000+543.9%
Compound annual growth, 26.7 years+7.2%

2906 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$24.27 on Mar 4, 2022
All time low close
NT$1.31 on Nov 23, 2000
52 week high
NT$15.41 on Jun 30, 2026
52 week low
NT$11.59 on May 26, 2026
Deepest drawdown
-60.3% from Feb 21, 2000 to Nov 23, 2000, recovered Nov 18, 2003
Best single session
+10.3% on Feb 20, 2017
Worst single session
-11.1% on Nov 20, 2000
Volatility, 1 year annualised
22.0%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
6.4×
Best calendar year
2009, +54%
Worst calendar year
2008, -35%

2906 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$12.26NT$15.41NT$11.59NT$13.50+9.7%50.9M178
2025NT$16.10NT$16.52NT$11.78NT$12.30-23.8%27M242
2024NT$16.52NT$22.11NT$15.51NT$16.15-2.2%224.2M242
2023NT$15.73NT$17.73NT$13.69NT$16.52+4.7%243.3M239
2022NT$12.98NT$25.33NT$11.91NT$15.77+21.5%1.5B246
2021NT$12.90NT$15.15NT$10.57NT$12.98+0.6%170.8M243
2020NT$9.33NT$13.53NT$7.34NT$12.90+37.7%258.7M245
2019NT$7.45NT$10.10NT$7.38NT$9.37+25.8%57.1M241
2018NT$8.50NT$9.75NT$7.24NT$7.45-12.4%63.4M245
2017NT$7.66NT$9.80NT$7.62NT$8.50+9.4%50.3M243
2016NT$8.83NT$9.12NT$7.59NT$7.77-12.0%15.9M244
2015NT$9.75NT$10.64NT$8.25NT$8.83-9.4%42M246
2014NT$7.36NT$10.60NT$6.91NT$9.75+31.9%124.9M248
2013NT$7.16NT$7.60NT$6.75NT$7.39+3.8%38.4M244
2012NT$7.76NT$9.22NT$6.55NT$7.12-8.2%63.1M248
2011NT$7.48NT$10.79NT$7.03NT$7.76+3.7%165.3M247
2010NT$5.78NT$8.54NT$5.16NT$7.48+32.5%236.1M250
2009NT$3.67NT$5.83NT$3.34NT$5.65+53.8%155.9M249
2008NT$5.71NT$6.50NT$3.42NT$3.67-35.4%523.6M251
2007NT$5.04NT$6.94NT$4.40NT$5.68+13.8%305.7M244
2006NT$4.23NT$5.04NT$4.12NT$4.99+17.4%1.1B248
2005NT$4.11NT$4.36NT$3.75NT$4.25+4.3%1.3B260
2004NT$3.26NT$4.86NT$3.26NT$4.08+25.0%6.3B262
2003NT$2.80NT$3.45NT$2.65NT$3.26+16.4%55.1B261
2002NT$2.13NT$3.07NT$2.00NT$2.80+31.4%85.5B261
2001NT$1.39NT$2.19NT$1.34NT$2.13+52.9%19.2B261
2000NT$2.12NT$3.45NT$1.27NT$1.39n/a86.1B259

2906 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.50-2.2%
August 2026NT$13.80+6.2%
July 2026NT$13.00-6.7%
June 2026NT$13.93+17.8%
May 2026NT$11.82-0.4%
April 2026NT$11.87-4.2%
March 2026NT$12.40+2.0%
February 2026NT$12.16+1.2%
January 2026NT$12.02-2.3%
December 2025NT$12.30-4.8%
November 2025NT$12.93-1.1%
October 2025NT$13.07-5.2%

About the 2906 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2906/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2901 Shin Shin Co Ltd.
  • 2903 Far Eastern Department Stores, Ltd.
  • 2904 Prime Oil Chemical Service Corporation
  • 2905 Mercuries & Associates Holding, Ltd.
  • 2908 Test-Rite International Co., Ltd.
  • 2910 Tonlin Department Store Co.,Ltd.
  • 2911 Les Enphants Co., Ltd.
  • 2912 President Chain Store Corporation

Common questions

2906 share price history

Start with any symbol.

Start free