Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	46.150	49.400	46.150	48.500	48.500	2,378,871
2022-05-13	44.400	46.500	44.400	45.800	45.800	1,309,760
2022-05-12	44.300	45.750	44.050	44.100	44.100	869,491
2022-05-11	42.800	44.950	42.800	44.600	44.600	897,656
2022-05-10	41.050	43.500	41.050	43.350	43.350	707,952
2022-05-09	44.900	45.000	42.500	42.500	42.500	905,506
2022-05-06	43.350	46.100	43.000	46.000	46.000	1,108,779
2022-05-05	44.200	46.000	44.200	45.200	45.200	996,648
2022-05-04	43.700	44.250	43.500	43.750	43.750	305,566
2022-05-03	42.450	43.800	41.850	43.700	43.700	378,927
2022-04-29	43.300	44.550	42.750	43.100	43.100	632,796
2022-04-28	42.500	43.300	41.600	42.850	42.850	718,660
2022-04-27	41.500	42.900	40.000	42.500	42.500	1,839,683
2022-04-26	45.200	46.000	44.000	44.200	44.200	926,019
2022-04-25	48.000	48.000	44.600	44.600	44.600	1,661,951
2022-04-22	49.850	49.850	49.200	49.250	49.250	618,312
2022-04-21	50.200	50.800	50.000	50.300	50.300	761,229
2022-04-20	51.500	52.200	51.000	51.500	51.500	362,309
2022-04-19	54.000	54.100	51.100	51.300	51.300	567,412
2022-04-18	55.000	55.900	53.100	53.100	53.100	444,389
2022-04-15	56.000	56.000	54.300	55.900	55.900	710,049
2022-04-14	55.400	56.200	55.100	55.800	55.800	690,971
2022-04-13	55.500	56.800	55.200	55.200	55.200	1,034,364
2022-04-12	54.000	55.800	54.000	54.900	54.900	1,155,882
2022-04-11	55.200	55.500	53.000	54.000	54.000	721,833
2022-04-08	54.400	55.700	54.300	55.000	55.000	648,317
2022-04-07	54.000	54.600	53.200	53.900	53.900	557,429
2022-04-06	55.500	55.900	54.200	54.300	54.300	357,778
2022-04-01	54.500	55.500	53.800	55.200	55.200	736,697
2022-03-31	55.200	55.200	53.900	53.900	53.900	447,088
2022-03-30	55.600	55.900	54.800	55.200	55.200	758,302
2022-03-29	54.500	56.000	54.200	54.700	54.700	968,747
2022-03-28	53.700	53.700	52.700	53.300	53.300	308,790
2022-03-25	54.700	55.500	53.500	53.700	53.700	533,730
2022-03-24	54.700	54.900	54.200	54.700	54.700	410,846
2022-03-23	53.900	56.300	53.900	55.300	55.300	1,284,083
2022-03-22	53.000	53.600	52.600	53.300	53.300	320,705
2022-03-21	53.800	54.900	53.100	53.400	53.400	369,293
2022-03-18	52.700	53.900	52.700	53.700	53.700	831,559
2022-03-17	51.200	54.600	51.200	53.300	53.300	2,677,663
2022-03-16	50.600	50.800	49.100	49.700	49.700	594,932
2022-03-15	52.400	52.400	49.600	49.600	49.600	866,504
2022-03-14	52.700	54.000	52.300	52.400	52.400	453,649
2022-03-11	52.400	52.500	51.700	52.500	52.500	503,460
2022-03-10	51.000	52.900	51.000	52.700	52.700	1,134,325
2022-03-09	49.350	50.400	49.200	50.000	50.000	1,313,416
2022-03-08	48.500	52.500	48.500	49.350	49.350	2,838,592
2022-03-07	57.100	57.100	52.300	52.300	52.300	2,827,883
2022-03-04	58.700	58.800	58.100	58.100	58.100	564,839
2022-03-03	60.000	60.400	58.800	58.800	58.800	516,936
2022-03-02	59.500	59.800	58.800	59.400	59.400	334,841
2022-03-01	59.300	60.200	59.000	59.800	59.800	396,258
2022-02-25	58.600	59.800	58.400	59.200	59.200	640,541
2022-02-24	60.600	60.600	58.100	58.400	58.400	1,281,830
2022-02-23	61.200	61.400	60.600	60.900	60.900	401,259
2022-02-22	62.500	62.800	60.600	61.100	61.100	572,181
2022-02-21	62.500	63.200	62.300	62.500	62.500	519,233
2022-02-18	62.000	62.800	62.000	62.700	62.700	326,607
2022-02-17	62.400	63.300	62.200	62.400	62.400	404,240
2022-02-16	63.400	63.400	62.400	62.400	62.400	343,924

← NewerPage 19 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.