Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	62.500	62.800	61.800	62.200	62.200	394,064
2022-02-14	62.800	62.800	61.500	61.900	61.900	601,237
2022-02-11	62.800	63.400	62.600	63.200	63.200	439,884
2022-02-10	64.500	64.600	63.000	63.600	63.600	572,597
2022-02-09	63.800	65.200	62.900	64.500	64.500	1,462,948
2022-02-08	62.000	65.600	61.400	64.800	64.800	2,398,595
2022-02-07	60.500	61.000	59.300	60.900	60.900	566,200
2022-01-26	60.600	60.700	59.300	59.800	59.800	904,921
2022-01-25	61.000	62.000	60.500	60.500	60.500	693,139
2022-01-24	60.600	61.800	60.600	61.400	61.400	523,343
2022-01-21	62.200	63.200	62.000	62.000	62.000	714,346
2022-01-20	62.300	62.700	62.000	62.400	62.400	348,266
2022-01-19	62.500	62.800	62.000	62.300	62.300	352,801
2022-01-18	63.200	64.300	62.800	62.900	62.900	778,393
2022-01-17	62.000	63.100	62.000	62.800	62.800	412,311
2022-01-14	63.400	63.400	61.700	62.100	62.100	947,335
2022-01-13	62.100	63.400	61.800	63.400	63.400	849,470
2022-01-12	64.000	64.500	61.200	62.100	62.100	1,624,261
2022-01-11	65.700	66.000	63.800	63.800	63.800	1,357,226
2022-01-10	65.500	66.900	64.600	65.600	65.600	947,154
2022-01-07	68.500	69.300	65.500	66.300	66.300	2,142,012
2022-01-06	69.600	69.700	68.500	68.800	68.800	727,446
2022-01-05	71.500	71.500	69.300	69.600	69.600	1,694,067
2022-01-04	68.700	71.500	68.600	70.300	70.300	3,618,887
2022-01-03	69.000	69.500	68.200	68.200	68.200	623,250
2021-12-30	69.200	69.400	68.700	68.800	68.800	576,086
2021-12-29	68.500	69.100	68.100	68.800	68.800	625,689
2021-12-28	69.500	69.600	68.300	68.300	68.300	848,368
2021-12-27	69.700	69.700	68.600	68.800	68.800	646,323
2021-12-24	70.600	70.600	68.800	68.800	68.800	1,092,259
2021-12-23	71.400	71.400	69.600	69.700	69.700	1,283,988
2021-12-22	71.400	71.600	70.500	70.500	70.500	1,276,658
2021-12-21	70.100	71.600	69.200	70.600	70.600	2,312,713
2021-12-20	69.700	70.400	69.000	69.200	69.200	915,117
2021-12-17	69.600	70.700	68.900	69.200	69.200	1,690,765
2021-12-16	69.600	70.200	68.900	69.700	69.700	1,127,396
2021-12-15	68.200	69.200	68.000	68.600	68.600	1,053,077
2021-12-14	70.500	71.200	68.000	68.000	68.000	2,035,894
2021-12-13	71.200	71.900	70.200	70.300	70.300	1,320,087
2021-12-10	72.200	72.200	70.600	70.600	70.600	1,764,421
2021-12-09	72.900	74.500	72.000	72.400	72.400	4,321,497
2021-12-08	72.000	73.500	71.800	72.000	72.000	3,335,635
2021-12-07	71.600	72.500	70.700	70.800	70.800	1,440,907
2021-12-06	70.500	72.900	70.500	71.300	71.300	2,112,418
2021-12-03	71.400	72.800	71.000	71.100	71.100	1,718,079
2021-12-02	73.000	73.800	70.100	70.400	70.400	2,740,623
2021-12-01	72.600	73.200	71.700	73.000	73.000	2,465,183
2021-11-30	70.800	74.600	70.800	74.000	74.000	7,244,835
2021-11-29	69.600	71.000	67.500	70.400	70.400	4,424,058
2021-11-26	74.200	76.500	72.100	72.200	72.200	6,583,702
2021-11-25	75.900	81.500	75.300	75.500	75.500	16,702,152
2021-11-24	76.800	77.800	73.800	74.600	74.600	7,665,031
2021-11-23	78.400	80.500	74.000	76.100	76.100	15,501,252
2021-11-22	77.700	83.400	77.100	78.400	78.400	47,246,838
2021-11-19	72.800	75.900	72.800	75.900	75.900	8,733,835
2021-11-18	67.700	71.200	67.600	69.000	69.000	8,543,879
2021-11-17	68.000	68.700	66.500	67.300	67.300	1,932,596
2021-11-16	69.000	69.600	66.900	67.200	67.200	2,668,769
2021-11-15	65.900	68.600	65.800	68.200	68.200	3,963,772
2021-11-12	64.400	66.800	64.000	65.000	65.000	1,978,528

← NewerPage 20 of 21 · 1,221 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.