Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.800	37.400	36.800	37.150	37.150	156,932
2023-11-01	36.750	37.000	36.200	36.600	36.600	102,441
2023-10-31	38.000	38.200	36.600	36.600	36.600	166,962
2023-10-30	36.850	38.000	36.850	37.550	37.550	133,665
2023-10-27	37.250	37.550	36.800	36.800	36.800	130,627
2023-10-26	37.250	37.700	37.200	37.200	37.200	203,279
2023-10-25	37.200	38.050	37.100	37.900	37.900	324,937
2023-10-24	36.250	36.850	35.900	36.850	36.850	176,919
2023-10-23	36.050	36.850	35.950	36.200	36.200	180,507
2023-10-20	36.500	36.550	35.300	36.300	36.300	314,481
2023-10-19	36.900	36.900	36.350	36.850	36.850	328,499
2023-10-18	37.800	37.800	37.000	37.150	37.150	430,598
2023-10-17	39.350	39.450	37.900	38.000	38.000	960,238
2023-10-16	39.900	40.000	39.200	39.200	39.200	535,762
2023-10-13	40.150	40.750	39.900	39.900	39.900	218,585
2023-10-12	40.100	40.150	39.850	40.100	40.100	172,673
2023-10-11	40.350	40.500	39.800	39.800	39.800	415,209
2023-10-06	40.750	40.800	40.300	40.300	40.300	99,966
2023-10-05	40.750	41.300	40.400	40.500	40.500	426,870
2023-10-04	40.700	40.700	39.950	40.300	40.300	236,633
2023-10-03	40.650	40.900	40.250	40.750	40.750	217,768
2023-10-02	40.800	40.900	40.350	40.700	40.700	218,121
2023-09-28	39.900	40.700	39.800	40.500	40.500	255,009
2023-09-27	39.700	40.000	39.500	39.800	39.800	158,488
2023-09-26	40.600	40.750	39.850	39.850	39.850	189,900
2023-09-25	40.000	41.400	40.000	40.400	40.400	165,545
2023-09-22	40.200	41.500	40.000	40.050	40.050	303,755
2023-09-21	39.800	40.150	39.650	39.850	39.850	362,347
2023-09-20	41.200	41.200	40.200	40.200	40.200	228,537
2023-09-19	41.500	42.000	40.750	40.750	40.750	194,168
2023-09-18	41.150	42.300	41.150	41.400	41.400	426,453
2023-09-15	41.600	41.700	40.950	41.100	41.100	312,569
2023-09-14	41.150	41.800	40.800	41.550	41.550	528,332
2023-09-13	40.500	40.850	40.000	40.600	40.600	176,263
2023-09-12	40.000	40.250	39.650	40.100	40.100	228,899
2023-09-11	40.600	40.600	39.500	39.850	39.850	352,491
2023-09-08	40.950	41.100	40.400	40.600	40.600	222,296
2023-09-07	41.700	42.150	41.350	41.350	41.350	334,061
2023-09-06	41.800	41.900	41.300	41.400	41.400	277,060
2023-09-05	41.700	41.950	41.350	41.800	41.800	305,928
2023-09-04	41.500	41.900	41.200	41.250	41.250	320,361
2023-09-01	40.600	41.750	40.600	41.350	41.350	380,092
2023-08-31	40.400	41.100	40.050	40.650	40.650	225,658
2023-08-30	40.950	40.950	40.250	40.650	40.650	274,629
2023-08-29	39.650	40.400	39.650	40.200	40.200	376,129
2023-08-28	40.400	40.400	39.500	39.550	39.550	378,316
2023-08-25	40.200	40.600	39.650	40.100	40.100	204,787
2023-08-24	41.400	41.650	40.100	40.300	40.300	489,791
2023-08-23	41.050	41.400	40.800	41.050	41.050	148,699
2023-08-22	41.150	41.600	40.650	40.900	40.900	262,612
2023-08-21	41.650	41.650	40.850	40.950	40.950	185,683
2023-08-18	42.000	42.600	41.000	41.300	41.300	547,011
2023-08-17	42.000	42.800	41.600	42.000	42.000	535,679
2023-08-16	39.900	42.450	39.750	42.450	42.450	1,095,305
2023-08-15	40.000	40.250	39.800	40.000	40.000	330,266
2023-08-14	41.300	41.650	39.600	39.900	39.900	535,243
2023-08-11	40.900	42.000	40.900	41.250	41.250	364,127
2023-08-10	41.200	41.300	40.600	40.850	40.850	379,803
2023-08-09	41.700	42.200	41.450	41.500	41.500	391,013
2023-08-08	42.800	42.850	41.900	42.050	42.050	298,914

← NewerPage 13 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.