Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	40.850	43.300	40.750	43.000	43.000	1,298,139
2022-08-05	40.850	41.950	40.850	41.750	41.750	732,526
2022-08-04	40.600	40.800	39.250	40.350	40.350	941,592
2022-08-03	41.050	42.500	40.350	40.500	40.500	2,027,945
2022-08-02	41.350	42.000	40.400	40.900	40.900	1,322,732
2022-08-01	42.300	42.400	41.250	42.100	42.100	725,489
2022-07-29	42.850	43.150	42.300	42.350	42.350	643,593
2022-07-28	43.800	43.800	42.000	42.000	42.000	866,420
2022-07-27	42.600	43.400	42.100	43.000	43.000	1,093,777
2022-07-26	44.500	44.600	42.400	42.550	42.550	1,369,950
2022-07-25	45.450	45.500	44.300	44.800	44.800	1,166,097
2022-07-22	44.600	46.150	44.300	44.650	44.650	2,847,461
2022-07-21	44.250	44.550	43.150	44.150	44.150	1,848,474
2022-07-20	46.000	46.400	44.000	44.100	44.100	2,576,971
2022-07-19	45.350	47.000	44.650	45.350	45.350	4,026,205
2022-07-18	45.200	46.350	44.400	46.100	46.100	6,194,259
2022-07-15	43.050	46.700	41.500	46.100	46.100	15,000,431
2022-07-14	39.000	42.500	39.000	42.500	42.500	4,964,771
2022-07-13	38.300	40.200	38.200	38.650	38.650	1,488,983
2022-07-12	38.600	38.600	36.500	36.800	36.800	729,356
2022-07-11	40.000	41.000	38.600	39.000	39.000	1,106,279
2022-07-08	39.200	40.500	39.050	39.700	39.700	1,002,343
2022-07-07	37.000	39.350	36.450	38.600	38.600	1,327,539
2022-07-06	37.900	38.150	36.550	36.700	36.700	641,867
2022-07-05	38.250	39.100	36.550	37.900	37.900	856,011
2022-07-04	38.050	38.450	36.800	37.450	37.450	1,495,386
2022-07-01	40.400	41.450	37.000	37.000	37.000	1,588,952
2022-06-30	42.800	42.800	40.400	40.400	40.400	928,643
2022-06-29	42.000	43.100	41.700	43.050	43.050	632,183
2022-06-28	44.000	44.050	42.300	42.650	42.650	495,267
2022-06-27	43.000	45.200	43.000	44.200	44.200	837,604
2022-06-24	42.300	43.800	42.300	42.700	42.700	541,931
2022-06-23	42.600	43.050	41.650	42.350	42.350	792,301
2022-06-22	45.200	45.200	42.300	42.600	42.600	860,232
2022-06-21	42.300	45.150	42.300	44.950	44.950	733,793
2022-06-20	45.600	45.600	42.100	42.300	42.300	1,232,604
2022-06-17	44.950	46.000	44.500	45.250	45.250	876,981
2022-06-16	49.200	49.450	46.100	46.100	46.100	816,995
2022-06-15	48.500	49.250	48.150	48.250	48.250	764,215
2022-06-14	47.800	48.900	47.350	48.050	48.050	659,448
2022-06-13	49.700	49.700	48.100	48.100	48.100	946,773
2022-06-10	49.750	51.000	49.700	50.300	50.300	549,328
2022-06-09	50.300	51.000	49.650	50.500	50.500	547,964
2022-06-08	50.200	51.100	50.200	50.300	50.300	492,999
2022-06-07	51.300	51.300	49.900	50.400	50.400	642,721
2022-06-06	50.800	52.000	49.700	51.300	51.300	1,050,750
2022-06-02	52.200	52.400	50.700	50.800	50.800	1,277,922
2022-06-01	50.400	54.500	50.300	52.800	52.800	3,136,422
2022-05-31	49.000	50.100	48.700	50.000	50.000	847,206
2022-05-30	48.800	49.150	48.300	49.000	49.000	515,967
2022-05-27	48.000	48.450	47.900	48.100	48.100	284,142
2022-05-26	48.300	48.500	47.450	47.450	47.450	405,601
2022-05-25	47.650	48.000	46.950	47.750	47.750	752,598
2022-05-24	48.000	48.500	46.850	46.950	46.950	681,424
2022-05-23	49.950	49.950	47.800	47.800	47.800	907,070
2022-05-20	50.000	50.300	48.700	49.200	49.200	764,011
2022-05-19	48.450	49.600	48.000	49.600	49.600	735,347
2022-05-18	49.550	49.600	48.850	49.400	49.400	936,280
2022-05-17	48.450	49.500	48.250	49.150	49.150	1,376,533
2022-05-16	46.150	49.400	46.150	48.500	48.500	2,378,871

← NewerPage 18 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.