Calin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 42.100 | 42.750 | 42.100 | 42.600 | 42.600 | 776,034 |
| 2024-05-03 | 42.100 | 42.550 | 41.550 | 41.650 | 41.650 | 532,654 |
| 2024-05-02 | 42.700 | 42.700 | 41.700 | 41.700 | 41.700 | 663,872 |
| 2024-04-30 | 42.300 | 45.300 | 42.300 | 42.700 | 42.700 | 4,814,398 |
| 2024-04-29 | 39.550 | 42.600 | 39.550 | 41.850 | 41.850 | 1,455,141 |
| 2024-04-26 | 39.200 | 39.200 | 38.700 | 39.000 | 39.000 | 204,056 |
| 2024-04-25 | 39.450 | 39.450 | 38.600 | 38.850 | 38.850 | 252,435 |
| 2024-04-24 | 39.850 | 39.850 | 39.150 | 39.250 | 39.250 | 424,983 |
| 2024-04-23 | 39.150 | 39.500 | 39.000 | 39.250 | 39.250 | 227,401 |
| 2024-04-22 | 40.200 | 40.900 | 38.850 | 38.900 | 38.900 | 680,875 |
| 2024-04-19 | 40.850 | 41.800 | 39.600 | 40.200 | 40.200 | 925,509 |
| 2024-04-18 | 40.800 | 41.200 | 40.150 | 41.000 | 41.000 | 403,756 |
| 2024-04-17 | 40.250 | 40.700 | 40.100 | 40.600 | 40.600 | 471,495 |
| 2024-04-16 | 41.200 | 41.200 | 39.100 | 39.600 | 39.600 | 947,257 |
| 2024-04-15 | 40.900 | 41.500 | 40.300 | 41.200 | 41.200 | 482,200 |
| 2024-04-12 | 40.650 | 41.350 | 40.450 | 40.700 | 40.700 | 395,264 |
| 2024-04-11 | 41.000 | 41.050 | 40.600 | 40.650 | 40.650 | 635,622 |
| 2024-04-10 | 41.850 | 41.900 | 41.150 | 41.200 | 41.200 | 470,025 |
| 2024-04-09 | 42.300 | 42.800 | 41.600 | 41.700 | 41.700 | 691,443 |
| 2024-04-08 | 40.600 | 42.250 | 40.600 | 41.850 | 41.850 | 697,416 |
| 2024-04-03 | 41.200 | 41.500 | 40.700 | 40.800 | 40.800 | 387,808 |
| 2024-04-02 | 42.250 | 42.300 | 41.350 | 41.450 | 41.450 | 561,711 |
| 2024-04-01 | 42.000 | 42.900 | 41.850 | 42.000 | 42.000 | 606,844 |
| 2024-03-29 | 42.600 | 42.750 | 41.750 | 41.850 | 41.850 | 1,023,949 |
| 2024-03-28 | 43.150 | 44.200 | 42.700 | 42.700 | 42.700 | 1,008,170 |
| 2024-03-27 | 43.050 | 44.400 | 42.550 | 43.550 | 43.550 | 1,464,408 |
| 2024-03-26 | 43.000 | 44.700 | 42.350 | 43.050 | 43.050 | 3,205,989 |
| 2024-03-25 | 42.000 | 43.050 | 41.550 | 42.800 | 42.800 | 2,181,401 |
| 2024-03-22 | 39.900 | 41.550 | 39.900 | 41.050 | 41.050 | 1,058,309 |
| 2024-03-21 | 40.150 | 40.300 | 39.700 | 39.900 | 39.900 | 414,682 |
| 2024-03-20 | 40.150 | 40.800 | 39.800 | 40.100 | 40.100 | 588,540 |
| 2024-03-19 | 40.650 | 40.700 | 39.900 | 40.000 | 40.000 | 434,873 |
| 2024-03-18 | 39.300 | 41.600 | 38.750 | 40.650 | 40.650 | 1,398,615 |
| 2024-03-15 | 38.000 | 40.150 | 38.000 | 39.000 | 39.000 | 826,063 |
| 2024-03-14 | 38.650 | 38.650 | 38.050 | 38.150 | 38.150 | 216,101 |
| 2024-03-13 | 38.200 | 38.800 | 38.100 | 38.450 | 38.450 | 502,796 |
| 2024-03-12 | 38.700 | 39.100 | 38.100 | 38.100 | 38.100 | 337,970 |
| 2024-03-11 | 37.650 | 38.400 | 37.650 | 38.000 | 38.000 | 247,409 |
| 2024-03-08 | 38.100 | 38.100 | 36.950 | 37.000 | 37.000 | 766,257 |
| 2024-03-07 | 39.000 | 39.350 | 38.100 | 38.100 | 38.100 | 596,726 |
| 2024-03-06 | 39.250 | 39.300 | 38.850 | 38.900 | 38.900 | 264,730 |
| 2024-03-05 | 39.700 | 39.950 | 39.000 | 39.050 | 39.050 | 429,932 |
| 2024-03-04 | 39.250 | 39.950 | 39.100 | 39.400 | 39.400 | 472,594 |
| 2024-03-01 | 39.250 | 39.250 | 38.800 | 39.050 | 39.050 | 185,551 |
| 2024-02-29 | 38.850 | 39.250 | 38.850 | 39.050 | 39.050 | 283,885 |
| 2024-02-27 | 39.750 | 40.000 | 38.250 | 38.800 | 38.800 | 637,269 |
| 2024-02-26 | 40.000 | 40.000 | 39.600 | 39.650 | 39.650 | 511,751 |
| 2024-02-23 | 40.550 | 40.900 | 39.950 | 39.950 | 39.950 | 745,187 |
| 2024-02-22 | 41.000 | 41.300 | 40.650 | 40.650 | 40.650 | 275,499 |
| 2024-02-21 | 41.150 | 41.500 | 40.750 | 40.850 | 40.850 | 399,393 |
| 2024-02-20 | 41.600 | 41.650 | 41.050 | 41.100 | 41.100 | 301,947 |
| 2024-02-19 | 42.800 | 42.800 | 41.700 | 41.800 | 41.800 | 715,874 |
| 2024-02-16 | 41.750 | 42.350 | 40.900 | 42.300 | 42.300 | 1,317,504 |
| 2024-02-15 | 39.900 | 41.200 | 39.900 | 41.150 | 41.150 | 600,266 |
| 2024-02-05 | 40.700 | 40.700 | 39.550 | 39.650 | 39.650 | 278,028 |
| 2024-02-02 | 40.000 | 40.650 | 40.000 | 40.300 | 40.300 | 223,239 |
| 2024-02-01 | 40.200 | 40.200 | 39.900 | 39.900 | 39.900 | 179,276 |
| 2024-01-31 | 40.900 | 41.200 | 40.200 | 40.200 | 40.200 | 337,981 |
| 2024-01-30 | 40.500 | 41.100 | 40.000 | 40.150 | 40.150 | 366,191 |
| 2024-01-29 | 39.250 | 41.700 | 39.250 | 40.500 | 40.500 | 1,534,898 |
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.