Calin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 46.800 | 47.000 | 46.200 | 46.300 | 46.300 | 716,429 |
| 2024-07-31 | 45.100 | 46.450 | 44.200 | 45.700 | 45.700 | 878,277 |
| 2024-07-30 | 43.500 | 45.150 | 43.100 | 45.150 | 45.150 | 998,977 |
| 2024-07-29 | 45.000 | 45.800 | 43.000 | 43.500 | 43.500 | 1,627,640 |
| 2024-07-26 | 45.800 | 45.800 | 44.200 | 44.950 | 44.950 | 1,739,911 |
| 2024-07-23 | 48.800 | 48.850 | 47.100 | 47.100 | 47.100 | 1,505,169 |
| 2024-07-22 | 48.750 | 49.400 | 47.700 | 48.100 | 48.100 | 1,803,811 |
| 2024-07-19 | 51.100 | 51.100 | 48.800 | 49.000 | 49.000 | 2,508,647 |
| 2024-07-18 | 51.800 | 52.000 | 50.300 | 51.100 | 51.100 | 1,609,472 |
| 2024-07-17 | 52.700 | 53.500 | 52.300 | 52.400 | 52.400 | 1,461,501 |
| 2024-07-16 | 51.100 | 53.400 | 51.100 | 53.100 | 53.100 | 2,461,355 |
| 2024-07-15 | 52.500 | 53.800 | 51.000 | 51.000 | 51.000 | 2,796,289 |
| 2024-07-12 | 52.700 | 53.400 | 51.500 | 52.200 | 52.200 | 2,595,599 |
| 2024-07-11 | 54.000 | 56.000 | 53.500 | 53.600 | 53.600 | 5,733,941 |
| 2024-07-10 | 55.500 | 56.200 | 53.000 | 53.500 | 53.500 | 8,699,723 |
| 2024-07-09 | 60.000 | 60.000 | 54.000 | 54.300 | 54.300 | 13,693,288 |
| 2024-07-08 | 59.300 | 60.200 | 55.600 | 60.000 | 60.000 | 15,298,388 |
| 2024-07-05 | 53.500 | 57.900 | 53.300 | 57.900 | 57.900 | 9,417,511 |
| 2024-07-04 | 53.100 | 54.300 | 52.000 | 52.700 | 52.700 | 8,154,429 |
| 2024-07-03 | 49.600 | 53.000 | 49.350 | 52.700 | 52.700 | 8,008,436 |
| 2024-07-02 | 49.800 | 50.700 | 48.700 | 49.150 | 49.150 | 2,593,856 |
| 2024-07-01 | 49.800 | 51.100 | 49.000 | 49.000 | 49.000 | 2,352,927 |
| 2024-06-28 | 50.100 | 51.300 | 49.500 | 49.550 | 49.550 | 4,050,693 |
| 2024-06-27 | 51.000 | 53.500 | 49.650 | 50.400 | 50.400 | 13,980,857 |
| 2024-06-26 | 46.950 | 50.800 | 46.950 | 50.800 | 50.800 | 10,895,019 |
| 2024-06-25 | 45.750 | 46.200 | 44.700 | 46.200 | 46.200 | 746,604 |
| 2024-06-24 | 46.000 | 46.350 | 45.600 | 45.750 | 45.750 | 888,697 |
| 2024-06-21 | 46.450 | 46.500 | 45.700 | 46.000 | 46.000 | 729,075 |
| 2024-06-20 | 47.350 | 47.450 | 45.800 | 46.200 | 46.200 | 1,255,089 |
| 2024-06-19 | 45.850 | 49.800 | 45.850 | 46.500 | 46.500 | 4,863,546 |
| 2024-06-18 | 47.550 | 47.550 | 44.200 | 45.500 | 45.500 | 6,781,619 |
| 2024-06-17 | 50.400 | 50.400 | 48.500 | 48.500 | 48.500 | 2,957,606 |
| 2024-06-14 | 48.700 | 50.500 | 48.350 | 49.850 | 49.850 | 5,373,138 |
| 2024-06-13 | 48.100 | 49.300 | 48.100 | 48.100 | 48.100 | 1,550,152 |
| 2024-06-12 | 49.000 | 49.700 | 47.700 | 47.950 | 47.950 | 2,683,087 |
| 2024-06-11 | 48.600 | 49.600 | 47.150 | 48.300 | 48.300 | 3,644,221 |
| 2024-06-07 | 47.500 | 48.700 | 47.500 | 47.750 | 47.750 | 1,341,281 |
| 2024-06-06 | 47.450 | 48.250 | 46.350 | 47.500 | 47.500 | 1,785,930 |
| 2024-06-05 | 48.750 | 48.750 | 47.350 | 47.450 | 47.450 | 1,945,052 |
| 2024-06-04 | 46.500 | 48.700 | 46.250 | 48.000 | 48.000 | 3,095,069 |
| 2024-06-03 | 46.000 | 47.450 | 45.850 | 46.150 | 46.150 | 1,147,899 |
| 2024-05-31 | 46.150 | 46.900 | 45.350 | 45.450 | 45.450 | 1,599,243 |
| 2024-05-30 | 47.600 | 47.900 | 46.050 | 46.150 | 46.150 | 1,694,727 |
| 2024-05-29 | 48.500 | 48.500 | 47.150 | 47.600 | 47.600 | 1,943,454 |
| 2024-05-28 | 47.700 | 48.500 | 47.600 | 47.800 | 47.800 | 1,707,375 |
| 2024-05-27 | 49.700 | 49.700 | 47.600 | 47.650 | 47.650 | 2,757,692 |
| 2024-05-24 | 47.300 | 48.750 | 46.600 | 48.500 | 48.500 | 3,014,125 |
| 2024-05-23 | 48.400 | 49.450 | 46.300 | 47.700 | 47.700 | 7,147,718 |
| 2024-05-22 | 46.600 | 49.300 | 46.200 | 47.000 | 47.000 | 5,428,695 |
| 2024-05-21 | 47.000 | 47.800 | 46.050 | 46.150 | 46.150 | 3,370,007 |
| 2024-05-20 | 48.700 | 50.100 | 45.600 | 47.000 | 47.000 | 19,388,426 |
| 2024-05-17 | 44.600 | 48.450 | 44.250 | 48.450 | 48.450 | 6,845,912 |
| 2024-05-16 | 43.800 | 44.900 | 43.600 | 44.050 | 44.050 | 1,506,436 |
| 2024-05-15 | 43.050 | 43.900 | 42.750 | 43.250 | 43.250 | 754,061 |
| 2024-05-14 | 44.450 | 45.800 | 43.050 | 43.050 | 43.050 | 1,800,447 |
| 2024-05-13 | 43.850 | 44.950 | 42.350 | 44.600 | 44.600 | 2,046,291 |
| 2024-05-10 | 44.250 | 44.300 | 42.800 | 43.550 | 43.550 | 1,447,641 |
| 2024-05-09 | 42.200 | 44.250 | 42.200 | 43.800 | 43.800 | 2,229,617 |
| 2024-05-08 | 42.450 | 42.450 | 41.250 | 41.500 | 41.500 | 420,925 |
| 2024-05-07 | 42.900 | 43.350 | 42.200 | 42.300 | 42.300 | 510,707 |
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.