Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.100	36.150	35.000	35.900	35.900	470,840
2022-11-01	34.500	35.200	34.300	35.100	35.100	457,837
2022-10-31	34.000	35.300	34.000	34.500	34.500	471,522
2022-10-28	34.550	34.750	33.450	33.500	33.500	291,731
2022-10-27	33.600	34.600	33.600	34.550	34.550	467,183
2022-10-26	33.350	34.500	33.350	33.550	33.550	743,165
2022-10-25	34.150	34.200	33.200	33.250	33.250	322,716
2022-10-24	34.200	34.700	33.600	34.050	34.050	327,573
2022-10-21	34.250	34.250	33.000	33.050	33.050	312,202
2022-10-20	34.800	34.800	33.650	34.100	34.100	368,015
2022-10-19	35.000	35.550	34.550	34.800	34.800	223,042
2022-10-18	35.350	35.700	34.350	34.950	34.950	364,508
2022-10-17	34.000	34.900	33.050	34.900	34.900	575,283
2022-10-14	33.900	35.100	33.350	34.800	34.800	913,093
2022-10-13	35.800	35.800	32.250	32.250	32.250	1,348,372
2022-10-12	36.000	36.300	35.000	35.800	35.800	467,312
2022-10-11	36.800	37.600	35.800	35.900	35.900	813,493
2022-10-07	38.800	39.000	38.250	38.800	38.800	368,657
2022-10-06	38.600	39.000	38.250	38.450	38.450	313,090
2022-10-05	39.250	39.950	38.300	38.400	38.400	816,017
2022-10-04	38.700	39.050	38.150	39.000	39.000	742,493
2022-10-03	36.700	38.150	36.200	37.900	37.900	565,923
2022-09-30	35.800	37.400	35.700	37.150	37.150	534,710
2022-09-29	38.000	38.000	36.850	37.100	37.100	586,965
2022-09-28	39.050	39.050	36.800	36.800	36.800	1,082,585
2022-09-27	37.800	39.450	37.800	39.000	39.000	740,733
2022-09-26	40.100	40.800	38.050	38.500	38.500	1,116,764
2022-09-23	42.150	42.250	40.750	40.850	40.850	627,272
2022-09-22	40.900	42.200	40.000	42.200	42.200	645,182
2022-09-21	42.550	42.550	41.150	41.250	41.250	667,562
2022-09-20	42.600	43.250	42.250	42.600	42.600	337,593
2022-09-19	43.500	43.500	42.350	42.450	42.450	606,873
2022-09-16	44.100	44.500	43.200	43.300	43.300	554,826
2022-09-15	44.800	45.350	44.000	44.150	44.150	569,589
2022-09-14	43.000	44.800	42.650	44.800	44.800	665,503
2022-09-13	45.800	46.050	45.100	45.250	45.250	433,833
2022-09-12	45.500	45.800	45.050	45.250	45.250	426,834
2022-09-08	44.850	45.200	44.350	44.800	44.800	416,063
2022-09-07	44.550	44.950	43.950	44.250	44.250	776,141
2022-09-06	45.900	47.350	45.000	45.000	45.000	1,810,478
2022-09-05	47.550	47.750	45.350	45.550	45.550	1,356,879
2022-09-02	48.550	48.900	47.100	47.250	47.250	2,149,277
2022-09-01	48.650	51.900	48.200	48.200	48.200	8,099,490
2022-08-31	48.100	49.400	47.550	49.400	49.400	2,861,673
2022-08-30	47.600	49.100	46.600	48.700	48.700	5,974,875
2022-08-29	45.400	46.450	45.300	46.050	46.050	789,702
2022-08-26	47.300	48.100	46.850	47.200	47.200	1,408,986
2022-08-25	46.600	47.150	46.100	47.000	47.000	837,567
2022-08-24	47.900	48.400	45.850	45.900	45.900	1,977,148
2022-08-23	46.400	47.650	46.150	47.250	47.250	910,845
2022-08-22	47.750	48.100	47.100	47.100	47.100	883,152
2022-08-19	47.400	48.150	47.000	48.000	48.000	1,507,170
2022-08-18	45.800	47.400	45.650	47.400	47.400	1,634,412
2022-08-17	47.900	47.900	46.300	46.300	46.300	2,288,426
2022-08-16	47.850	49.150	47.550	47.700	47.700	2,824,359
2022-08-15	47.600	48.800	47.100	47.850	47.850	3,001,552
2022-08-12	48.550	48.550	47.300	47.500	47.500	2,847,745
2022-08-11	48.900	49.800	47.250	48.550	48.550	14,654,350
2022-08-10	43.500	47.850	43.000	47.850	47.850	7,264,663
2022-08-09	43.000	44.250	42.650	43.500	43.500	1,430,722

← NewerPage 17 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.