Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.400	32.900	32.050	32.200	32.200	488,000
2026-07-21	31.950	32.250	31.600	31.700	31.700	452,800
2026-07-20	33.550	33.850	31.450	31.600	31.600	843,150
2026-07-17	34.500	35.350	33.050	33.050	33.050	1,152,637
2026-07-16	35.300	36.300	34.850	35.300	35.300	716,014
2026-07-15	36.550	36.800	35.300	35.450	35.450	905,007
2026-07-14	36.700	37.500	34.650	36.100	36.100	1,512,174
2026-07-13	38.300	40.350	36.850	37.000	37.000	2,338,087
2026-07-10	38.300	38.300	38.300	38.300	38.300	0
2026-07-09	37.800	39.150	36.900	38.300	38.300	2,518,600
2026-07-08	37.250	37.600	36.250	36.750	36.750	1,100,000
2026-07-07	39.400	39.800	37.000	37.050	37.050	1,662,050
2026-07-06	40.400	41.050	39.050	39.400	39.400	2,571,818
2026-07-03	37.650	41.400	37.000	40.250	40.250	7,345,715
2026-07-02	35.900	38.650	35.600	37.700	37.700	2,503,070
2026-07-01	38.150	38.450	36.100	36.150	36.150	2,049,714
2026-06-30	38.100	38.500	37.500	37.500	37.500	1,644,548
2026-06-29	38.250	39.950	37.200	37.600	37.600	2,243,280
2026-06-26	42.000	42.500	38.150	38.250	38.250	5,630,847
2026-06-25	39.250	42.700	38.450	42.350	42.350	9,885,970
2026-06-24	38.800	40.200	38.600	38.850	38.850	3,047,249
2026-06-23	40.700	40.700	38.700	39.150	39.150	4,479,001
2026-06-22	42.800	43.300	40.700	40.950	40.950	8,635,851
2026-06-18	44.600	44.900	42.200	43.900	43.900	18,423,775
2026-06-17	38.050	41.850	37.000	41.700	41.700	27,749,067
2026-06-16	34.600	38.050	34.500	38.050	38.050	6,777,617
2026-06-15	33.100	35.200	32.800	34.600	34.600	2,908,087
2026-06-12	33.800	34.050	32.550	32.550	32.550	1,157,001
2026-06-11	33.200	33.400	31.950	32.850	32.850	2,239,176
2026-06-10	35.450	38.650	33.550	33.800	33.800	9,806,017
2026-06-09	32.350	35.550	32.300	35.550	35.550	3,318,255
2026-06-08	30.400	32.800	30.400	32.350	32.350	1,221,101
2026-06-05	34.750	35.200	33.550	33.700	33.700	2,621,150
2026-06-04	33.950	34.950	33.250	34.500	34.500	1,703,601
2026-06-03	32.050	34.950	31.950	34.650	34.650	3,431,734
2026-06-02	32.400	33.100	31.300	31.950	31.950	1,006,533
2026-06-01	31.500	32.450	31.300	32.300	32.300	1,047,200
2026-05-29	31.050	31.550	30.750	31.500	31.500	783,400
2026-05-28	31.300	32.350	30.750	30.750	30.750	974,100
2026-05-27	32.900	32.900	30.800	30.900	30.900	1,191,440
2026-05-26	32.900	33.750	32.150	32.200	32.200	1,542,342
2026-05-25	33.300	33.600	32.200	32.500	32.500	1,380,520
2026-05-22	33.100	33.400	32.400	32.900	32.900	1,844,793
2026-05-21	31.650	33.200	31.050	32.950	32.950	2,583,605
2026-05-20	30.800	31.650	30.500	30.900	30.900	859,001
2026-05-19	30.900	32.600	30.800	30.800	30.800	1,680,117
2026-05-18	30.700	31.550	30.300	31.300	31.300	836,353
2026-05-15	31.650	32.400	30.450	30.500	30.500	2,087,264
2026-05-14	30.500	31.500	30.050	31.250	31.250	1,455,755
2026-05-13	29.400	30.450	28.800	30.450	30.450	906,121
2026-05-12	29.100	29.550	28.750	29.400	29.400	471,065
2026-05-11	29.050	29.150	28.650	29.000	29.000	460,375
2026-05-08	29.850	30.600	28.900	28.950	28.950	735,283
2026-05-07	28.800	29.800	28.700	29.800	29.800	711,100
2026-05-06	29.650	29.650	28.450	28.700	28.700	554,257
2026-05-05	28.700	29.550	28.700	29.450	29.450	415,049
2026-05-04	29.400	29.400	28.600	28.700	28.700	447,129
2026-04-30	29.550	29.550	28.750	29.000	29.000	216,017
2026-04-29	28.850	29.650	28.650	29.400	29.400	428,016
2026-04-28	29.000	29.000	28.200	28.850	28.850	437,150

← NewerPage 2 of 3 · 126 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.