Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	39.450	39.450	38.800	38.850	38.850	153,308
2024-01-25	39.900	40.000	39.200	39.450	39.450	248,967
2024-01-24	39.950	40.700	39.600	39.850	39.850	432,953
2024-01-23	39.050	39.700	39.050	39.700	39.700	187,167
2024-01-22	38.600	39.050	38.500	38.700	38.700	168,421
2024-01-19	38.150	38.500	38.150	38.450	38.450	259,050
2024-01-18	38.250	38.600	38.050	38.350	38.350	154,726
2024-01-17	39.300	39.300	38.150	38.200	38.200	541,664
2024-01-16	39.800	39.800	39.100	39.400	39.400	241,950
2024-01-15	39.550	40.000	39.300	40.000	40.000	286,344
2024-01-12	40.100	40.150	39.350	39.450	39.450	231,848
2024-01-11	39.950	40.000	39.600	39.800	39.800	200,997
2024-01-10	39.550	39.700	39.450	39.550	39.550	121,022
2024-01-09	40.250	40.800	39.500	39.500	39.500	551,144
2024-01-08	40.650	40.950	40.150	40.150	40.150	223,383
2024-01-05	40.450	41.250	40.300	40.450	40.450	181,807
2024-01-04	40.550	40.550	40.150	40.150	40.150	311,119
2024-01-03	41.150	41.150	40.500	40.550	40.550	302,930
2024-01-02	41.900	42.150	41.100	41.200	41.200	299,409
2023-12-29	41.500	41.900	41.250	41.500	41.500	362,209
2023-12-28	41.500	41.500	40.950	41.300	41.300	262,859
2023-12-27	42.000	42.000	41.250	41.250	41.250	274,988
2023-12-26	41.550	42.200	41.350	41.750	41.750	430,534
2023-12-25	40.700	41.500	40.700	41.050	41.050	258,888
2023-12-22	41.200	41.400	40.950	40.950	40.950	204,291
2023-12-21	40.700	41.800	40.500	41.000	41.000	540,698
2023-12-20	40.250	41.800	40.250	41.150	41.150	628,112
2023-12-19	41.150	41.400	40.200	40.200	40.200	799,836
2023-12-18	42.900	42.900	40.900	41.000	41.000	1,414,045
2023-12-15	42.900	42.950	41.900	42.900	42.900	1,423,725
2023-12-14	44.400	44.900	42.700	42.900	42.900	3,455,535
2023-12-13	44.750	46.500	43.200	44.350	44.350	10,511,818
2023-12-12	40.100	43.800	40.050	43.800	43.800	4,105,627
2023-12-11	39.800	40.200	39.700	39.850	39.850	243,355
2023-12-08	40.450	40.450	39.900	40.000	40.000	168,899
2023-12-07	40.100	40.700	40.000	40.050	40.050	299,883
2023-12-06	39.850	40.300	39.800	39.850	39.850	203,526
2023-12-05	40.200	40.200	39.850	39.850	39.850	194,819
2023-12-04	40.700	41.450	40.250	40.250	40.250	348,659
2023-12-01	40.350	40.800	40.200	40.700	40.700	255,814
2023-11-30	40.450	40.700	40.100	40.300	40.300	220,511
2023-11-29	40.650	41.000	40.400	40.400	40.400	241,498
2023-11-28	40.200	40.600	40.000	40.550	40.550	236,405
2023-11-27	40.000	40.750	39.850	39.850	39.850	425,994
2023-11-24	40.500	41.100	39.800	39.800	39.800	457,946
2023-11-23	40.400	41.450	40.350	40.650	40.650	736,510
2023-11-22	39.800	41.500	39.500	40.400	40.400	696,448
2023-11-21	40.100	40.600	39.550	40.000	40.000	546,814
2023-11-20	39.500	40.850	39.300	40.100	40.100	1,202,083
2023-11-17	37.750	39.100	37.750	38.900	38.900	744,327
2023-11-16	38.000	38.100	37.450	37.750	37.750	158,073
2023-11-15	37.300	37.800	36.750	37.800	37.800	361,661
2023-11-14	36.500	37.450	36.400	36.900	36.900	329,719
2023-11-13	36.900	36.900	36.250	36.300	36.300	165,593
2023-11-10	37.000	37.000	36.000	36.150	36.150	290,247
2023-11-09	37.700	37.750	37.000	37.000	37.000	189,153
2023-11-08	37.900	38.500	37.900	38.000	38.000	234,819
2023-11-07	37.700	37.750	37.400	37.750	37.750	129,504
2023-11-06	37.800	38.000	37.400	37.650	37.650	134,771
2023-11-03	37.500	38.050	37.200	37.350	37.350	210,869

← NewerPage 12 of 21 · 1,220 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.