Calin Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.200	38.500	37.100	38.100	38.100	1,944,740
2026-10-16	39.700	41.250	38.750	38.900	38.900	4,758,837
2026-10-15	39.050	41.200	38.800	39.450	39.450	4,103,304
2026-10-14	42.000	43.400	40.250	40.500	40.500	9,811,062
2026-10-13	40.950	44.100	40.000	41.700	41.700	20,712,661
2026-10-12	37.500	41.000	36.350	41.000	41.000	9,480,500
2026-10-08	37.950	37.950	37.150	37.300	37.300	823,127
2026-10-07	37.950	37.950	37.150	37.600	37.600	798,000
2026-10-06	37.700	38.400	37.300	37.600	37.600	1,821,020
2026-10-05	36.700	38.150	36.700	37.400	37.400	2,688,550
2026-10-02	36.200	36.350	35.900	36.300	36.300	457,050
2026-10-01	36.000	36.950	36.000	36.050	36.050	844,000
2026-09-30	35.700	36.000	35.550	35.800	35.800	550,256
2026-09-29	35.200	35.650	35.100	35.500	35.500	454,035
2026-09-24	35.100	35.500	35.000	35.200	35.200	522,002
2026-09-23	36.300	36.300	35.200	35.250	35.250	653,115
2026-09-22	37.150	37.300	35.900	35.950	35.950	872,021
2026-09-21	37.000	37.450	36.550	36.750	36.750	874,002
2026-09-18	35.950	36.800	35.900	36.600	36.600	927,000
2026-09-17	36.150	36.600	35.900	35.900	35.900	763,128
2026-09-16	35.350	37.500	35.300	36.300	36.300	2,174,100
2026-09-15	34.750	35.750	34.550	34.900	34.900	779,160
2026-09-14	36.100	36.850	35.000	35.000	35.000	1,258,656
2026-09-11	36.200	37.450	36.100	36.100	36.100	1,176,100
2026-09-10	37.500	37.600	36.700	36.900	36.900	1,170,000
2026-09-09	37.500	38.000	36.850	37.700	37.700	1,440,965
2026-09-08	37.200	37.800	36.700	36.700	36.700	1,715,000
2026-09-07	38.650	38.700	37.150	37.200	37.200	2,652,222
2026-09-04	38.050	38.750	37.500	38.300	38.300	2,896,607
2026-09-03	41.500	42.000	37.700	37.700	37.700	12,392,100
2026-09-02	37.950	41.550	37.850	41.550	41.550	12,841,244
2026-09-01	38.700	39.350	37.650	37.800	37.800	2,218,040
2026-08-31	39.100	39.450	38.550	38.700	38.700	1,601,000
2026-08-28	39.900	40.600	38.850	39.150	39.150	3,476,200
2026-08-27	40.000	41.500	39.100	40.000	40.000	8,659,405
2026-08-26	37.600	41.100	37.600	39.600	39.600	9,623,044
2026-08-25	37.100	38.400	36.500	37.400	37.400	2,085,075
2026-08-24	38.800	40.150	37.400	37.400	37.400	2,685,032
2026-08-21	38.200	38.600	37.300	38.000	38.000	2,653,597
2026-08-20	37.600	39.400	37.600	38.150	38.150	3,859,281
2026-08-19	36.650	38.300	36.550	37.100	37.100	1,381,384
2026-08-18	38.700	39.750	37.500	37.550	37.550	2,521,000
2026-08-17	37.950	40.800	37.900	38.700	38.700	6,006,258
2026-08-14	37.200	40.200	37.200	37.800	37.800	5,822,320
2026-08-13	36.800	38.850	36.300	37.050	37.050	3,667,268
2026-08-12	35.550	37.750	35.000	37.050	37.050	2,417,135
2026-08-11	36.100	36.400	35.550	35.550	35.550	1,003,066
2026-08-10	36.250	36.900	36.100	36.150	36.150	1,338,100
2026-08-07	36.550	39.100	36.150	36.250	36.250	3,020,281
2026-08-06	36.000	37.250	35.700	37.150	37.150	1,906,010
2026-08-05	36.900	38.150	36.500	36.500	36.500	3,909,871
2026-08-04	37.500	38.800	36.800	37.300	37.300	5,829,928
2026-08-03	37.000	39.400	35.900	38.000	38.000	12,827,233
2026-07-31	35.150	37.300	34.900	37.300	37.300	10,281,328
2026-07-30	38.000	41.000	33.950	33.950	33.950	20,434,038
2026-07-29	34.600	37.700	34.550	37.700	37.700	13,023,856
2026-07-28	32.950	36.400	32.550	34.300	34.300	12,171,010
2026-07-27	31.100	33.900	30.950	33.900	33.900	2,779,065
2026-07-24	31.800	32.000	30.800	30.850	30.850	638,044
2026-07-23	32.300	33.350	32.050	32.150	32.150	513,200

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.