Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	42.200	42.850	41.800	42.750	42.750	218,487
2023-08-04	42.000	42.400	41.250	42.250	42.250	279,025
2023-08-02	42.650	43.500	41.650	41.850	41.850	659,467
2023-08-01	43.200	43.400	42.400	42.550	42.550	392,263
2023-07-31	42.700	43.700	42.500	42.850	42.850	734,180
2023-07-28	42.500	42.550	41.950	42.500	42.500	259,705
2023-07-27	41.900	42.750	41.800	42.550	42.550	429,567
2023-07-26	42.850	42.950	41.700	41.800	41.800	408,693
2023-07-25	42.250	43.000	41.900	42.500	42.500	337,009
2023-07-24	43.300	43.300	41.950	42.000	42.000	935,638
2023-07-21	44.300	44.300	43.450	43.600	43.600	563,053
2023-07-20	44.000	44.800	43.900	44.700	44.700	527,320
2023-07-19	44.100	44.900	43.550	43.650	43.650	575,265
2023-07-18	44.700	45.100	43.600	43.650	43.650	898,424
2023-07-17	44.000	45.450	43.250	44.550	44.550	920,212
2023-07-14	44.200	44.650	43.600	44.000	44.000	960,755
2023-07-13	45.000	45.200	44.000	44.000	44.000	868,003
2023-07-12	46.500	46.500	44.100	44.300	44.300	1,288,710
2023-07-11	45.500	46.600	45.000	45.900	45.900	2,014,332
2023-07-10	46.000	49.200	45.050	45.050	45.050	4,222,323
2023-07-07	46.500	46.500	44.700	45.500	45.500	2,701,863
2023-07-06	45.450	46.600	44.850	46.500	46.500	4,374,478
2023-07-05	41.900	46.050	41.900	45.650	45.650	5,466,618
2023-07-04	42.250	42.550	41.400	41.900	41.900	393,128
2023-07-03	42.700	42.700	42.100	42.250	42.250	305,325
2023-06-30	43.000	43.000	42.000	42.250	42.250	321,922
2023-06-29	41.650	43.800	41.650	42.700	42.700	1,130,356
2023-06-28	40.850	41.750	40.850	41.450	41.450	579,179
2023-06-27	41.750	41.800	40.550	40.600	40.600	1,018,990
2023-06-26	42.250	42.550	41.800	41.900	41.900	411,883
2023-06-21	42.200	42.600	42.200	42.450	42.450	308,058
2023-06-20	42.700	42.700	42.100	42.200	42.200	349,578
2023-06-19	42.900	42.900	42.300	42.550	42.550	378,709
2023-06-16	43.800	44.100	42.950	42.950	42.950	837,349
2023-06-15	44.200	44.500	43.650	43.800	43.800	406,182
2023-06-14	43.400	44.800	43.400	44.250	44.250	967,056
2023-06-13	43.100	43.750	43.100	43.100	43.100	358,115
2023-06-12	43.700	43.900	42.700	43.050	43.050	420,859
2023-06-09	43.200	44.450	43.200	43.700	43.700	650,668
2023-06-08	44.600	44.600	43.100	43.100	43.100	607,435
2023-06-07	44.400	44.700	44.200	44.450	44.450	300,078
2023-06-06	45.450	45.900	44.300	44.350	44.350	610,379
2023-06-05	45.000	46.100	45.000	45.350	45.350	1,142,199
2023-06-02	45.050	45.350	44.600	44.700	44.700	621,273
2023-06-01	44.400	46.800	44.400	44.900	44.900	2,205,196
2023-05-31	45.800	45.800	44.400	44.850	44.850	608,728
2023-05-30	43.800	45.500	43.350	44.400	44.400	1,386,891
2023-05-29	42.850	44.350	42.800	43.700	43.700	820,542
2023-05-26	43.800	43.800	42.200	42.300	42.300	707,024
2023-05-25	44.200	44.500	43.350	43.350	43.350	455,506
2023-05-24	44.100	44.200	43.100	43.950	43.950	628,502
2023-05-23	44.400	44.700	44.050	44.300	44.300	308,756
2023-05-22	44.450	44.700	43.700	44.400	44.400	485,052
2023-05-19	44.450	44.950	43.900	43.900	43.900	481,612
2023-05-18	45.100	45.200	44.200	44.600	44.600	1,220,727
2023-05-17	43.300	45.450	42.950	44.900	44.900	2,229,077
2023-05-16	42.700	43.450	42.500	42.750	42.750	352,230
2023-05-15	42.500	42.500	41.600	42.100	42.100	276,563
2023-05-12	41.900	42.800	41.400	42.550	42.550	522,041
2023-05-11	43.200	43.200	41.900	41.950	41.950	843,881

← NewerPage 14 of 21 · 1,216 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.