Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	43.000	43.450	42.500	43.150	43.150	394,906
2023-05-09	44.000	44.150	42.750	42.800	42.800	798,052
2023-05-08	45.000	45.000	44.050	44.050	44.050	673,760
2023-05-05	45.050	45.450	44.300	44.300	44.300	915,183
2023-05-04	45.100	45.900	45.000	45.350	45.350	703,543
2023-05-03	46.800	46.800	45.000	45.050	45.050	1,307,624
2023-05-02	47.300	47.350	46.400	47.100	47.100	624,267
2023-04-28	47.250	47.500	46.400	46.500	46.500	535,271
2023-04-27	47.400	47.500	46.000	46.700	46.700	830,076
2023-04-26	47.100	47.900	47.100	47.400	47.400	474,911
2023-04-25	50.400	50.400	47.500	47.500	47.500	1,085,241
2023-04-24	49.150	51.300	49.150	49.500	49.500	1,106,348
2023-04-21	49.500	49.850	48.100	49.050	49.050	1,081,190
2023-04-20	50.400	50.600	49.050	49.100	49.100	1,395,179
2023-04-19	51.000	51.400	50.000	50.300	50.300	1,826,567
2023-04-18	51.200	53.200	50.500	51.000	51.000	6,376,288
2023-04-17	48.850	51.400	48.850	50.800	50.800	2,892,921
2023-04-14	49.200	49.350	48.800	48.850	48.850	689,581
2023-04-13	50.200	50.200	48.800	49.000	49.000	1,303,949
2023-04-12	50.700	50.800	49.900	50.000	50.000	1,047,332
2023-04-11	51.400	51.400	50.200	50.300	50.300	859,251
2023-04-10	51.000	51.600	50.400	50.700	50.700	2,338,806
2023-04-07	50.800	51.200	49.900	50.500	50.500	1,503,828
2023-04-06	49.500	51.100	49.200	50.800	50.800	2,611,845
2023-03-31	49.700	50.200	49.050	49.050	49.050	1,110,767
2023-03-30	48.550	49.800	48.550	49.600	49.600	1,160,729
2023-03-29	48.750	49.150	48.200	48.250	48.250	1,015,276
2023-03-28	49.800	50.300	48.100	48.400	48.400	1,712,774
2023-03-27	50.100	50.100	49.200	49.600	49.600	1,644,363
2023-03-24	51.400	51.600	50.000	50.000	50.000	3,329,400
2023-03-23	51.600	53.600	50.800	51.400	51.400	10,623,543
2023-03-22	51.300	52.000	50.500	51.300	51.300	3,203,558
2023-03-21	50.500	52.900	49.950	50.500	50.500	6,560,422
2023-03-20	51.000	51.200	49.850	50.300	50.300	2,788,509
2023-03-17	51.300	52.200	49.550	50.500	50.500	10,766,429
2023-03-16	47.150	51.200	47.150	50.000	50.000	12,659,960
2023-03-15	46.950	50.600	46.950	47.850	47.850	5,729,021
2023-03-14	47.500	47.500	45.700	46.550	46.550	1,831,305
2023-03-13	47.600	48.200	45.550	47.600	47.600	2,891,508
2023-03-10	49.500	49.950	47.950	48.500	48.500	3,183,633
2023-03-09	51.300	51.800	49.100	50.500	50.500	7,800,058
2023-03-08	49.850	51.500	49.000	50.500	50.500	26,717,018
2023-03-07	46.100	49.800	46.000	49.800	49.800	15,302,763
2023-03-06	41.900	45.300	41.600	45.300	45.300	4,094,980
2023-03-03	40.450	41.500	40.350	41.200	41.200	456,710
2023-03-02	40.450	40.600	39.900	40.200	40.200	222,158
2023-03-01	40.500	40.600	40.000	40.050	40.050	309,745
2023-02-24	41.800	41.800	40.800	40.900	40.900	249,540
2023-02-23	41.500	42.000	41.200	41.400	41.400	439,462
2023-02-22	41.400	41.550	40.700	41.350	41.350	536,928
2023-02-21	42.050	42.500	41.500	42.300	42.300	726,417
2023-02-20	40.100	41.650	40.100	41.650	41.650	441,518
2023-02-17	40.850	40.850	40.100	40.400	40.400	164,778
2023-02-16	40.000	40.900	40.000	40.850	40.850	316,157
2023-02-15	40.200	40.300	39.750	39.900	39.900	177,310
2023-02-14	39.900	40.500	39.700	40.100	40.100	197,986
2023-02-13	40.100	40.100	39.700	39.700	39.700	139,971
2023-02-10	41.800	41.800	40.200	40.200	40.200	495,911
2023-02-09	41.650	42.000	41.000	41.800	41.800	491,911
2023-02-08	41.000	41.450	40.650	41.450	41.450	569,957

← NewerPage 15 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.