Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	40.700	40.800	40.150	40.650	40.650	236,775
2023-02-06	40.500	41.150	40.150	40.450	40.450	243,377
2023-02-03	40.800	40.950	40.150	40.500	40.500	526,923
2023-02-02	40.500	41.000	39.900	40.500	40.500	584,547
2023-02-01	39.700	40.700	39.300	40.300	40.300	707,868
2023-01-31	38.250	39.500	38.050	39.450	39.450	616,453
2023-01-30	37.100	38.200	37.100	38.200	38.200	536,397
2023-01-17	36.900	37.250	36.900	36.900	36.900	224,648
2023-01-16	37.400	37.400	36.750	37.050	37.050	226,929
2023-01-13	38.700	38.700	37.350	37.350	37.350	280,506
2023-01-12	38.550	38.800	38.300	38.350	38.350	134,944
2023-01-11	38.550	38.900	38.400	38.650	38.650	165,827
2023-01-10	38.700	38.800	38.150	38.400	38.400	233,260
2023-01-09	38.700	38.900	38.600	38.700	38.700	268,912
2023-01-06	38.050	38.550	38.000	38.400	38.400	245,776
2023-01-05	38.450	38.950	38.000	38.000	38.000	185,570
2023-01-04	38.000	38.800	38.000	38.300	38.300	202,445
2023-01-03	37.600	38.000	37.250	37.800	37.800	82,323
2022-12-30	38.050	38.400	37.500	37.600	37.600	74,736
2022-12-29	37.500	37.800	37.050	37.650	37.650	144,304
2022-12-28	38.850	38.850	37.600	37.600	37.600	157,348
2022-12-27	38.300	38.700	38.300	38.350	38.350	126,186
2022-12-26	38.200	38.500	38.000	38.050	38.050	108,072
2022-12-23	38.100	38.350	37.400	38.200	38.200	138,741
2022-12-22	37.900	38.150	37.800	38.150	38.150	123,250
2022-12-21	37.450	37.750	37.000	37.300	37.300	235,415
2022-12-20	38.300	38.950	37.000	37.000	37.000	415,880
2022-12-19	38.500	38.500	38.000	38.300	38.300	128,564
2022-12-16	38.300	38.500	38.050	38.300	38.300	290,409
2022-12-15	39.500	39.500	38.850	39.000	39.000	141,034
2022-12-14	38.400	39.250	38.350	39.250	39.250	144,199
2022-12-13	39.450	39.450	38.300	38.300	38.300	252,356
2022-12-12	38.600	39.100	38.000	39.000	39.000	260,865
2022-12-09	40.000	40.450	38.700	38.800	38.800	454,378
2022-12-08	39.300	40.000	39.050	39.650	39.650	238,676
2022-12-07	40.200	40.600	39.150	39.250	39.250	473,956
2022-12-06	41.700	42.100	40.200	40.200	40.200	593,008
2022-12-05	42.400	42.400	41.400	41.600	41.600	834,566
2022-12-02	40.800	42.400	40.800	42.400	42.400	1,055,387
2022-12-01	40.300	41.250	40.100	40.650	40.650	820,319
2022-11-30	39.500	40.850	39.350	39.650	39.650	1,033,643
2022-11-29	39.200	39.200	38.800	39.050	39.050	182,477
2022-11-28	38.450	39.300	37.700	39.200	39.200	276,522
2022-11-25	39.550	40.000	38.650	38.650	38.650	321,461
2022-11-24	38.900	39.550	38.700	39.400	39.400	413,703
2022-11-23	38.750	39.700	38.450	38.500	38.500	410,281
2022-11-22	38.750	38.750	38.000	38.250	38.250	428,655
2022-11-21	40.000	40.350	38.550	38.700	38.700	486,564
2022-11-18	40.650	40.900	39.850	39.900	39.900	1,320,074
2022-11-17	38.200	40.950	38.200	40.650	40.650	3,123,774
2022-11-16	38.750	39.000	37.700	38.000	38.000	530,830
2022-11-15	38.200	38.850	38.000	38.500	38.500	635,117
2022-11-14	37.150	38.200	37.000	38.200	38.200	792,901
2022-11-11	38.000	38.000	36.700	37.150	37.150	670,397
2022-11-10	36.500	39.400	36.400	36.550	36.550	2,112,680
2022-11-09	36.700	37.200	36.500	36.900	36.900	513,333
2022-11-08	36.600	37.500	36.600	36.700	36.700	549,379
2022-11-07	37.050	37.500	36.100	36.250	36.250	354,021
2022-11-04	35.800	36.700	35.800	36.500	36.500	258,939
2022-11-03	35.300	36.600	35.300	36.500	36.500	488,611

← NewerPage 16 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.