Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.650	29.650	28.050	28.950	28.950	506,897
2026-04-24	29.100	30.400	29.100	29.100	29.100	450,003
2026-04-23	31.000	31.200	28.650	29.250	29.250	804,005
2026-04-22	31.400	31.500	30.900	30.900	30.900	537,158
2026-04-21	31.200	31.200	30.350	31.000	31.000	883,328
2026-04-20	30.600	31.400	30.500	30.650	30.650	1,222,714
2026-04-17	30.200	30.400	29.850	30.200	30.200	705,640
2026-04-16	30.000	30.250	29.600	29.900	29.900	614,030
2026-04-15	30.600	31.000	29.650	29.700	29.700	916,381
2026-04-14	28.900	30.500	28.900	29.850	29.850	1,032,257
2026-04-13	27.800	28.750	27.700	28.600	28.600	542,300
2026-04-10	28.150	28.450	27.800	28.000	28.000	286,974
2026-04-09	28.050	28.250	27.550	27.850	27.850	302,015
2026-04-08	28.100	28.250	27.600	28.200	28.200	479,112
2026-04-07	27.200	27.800	27.100	27.350	27.350	355,167
2026-04-02	27.950	28.400	27.100	27.100	27.100	305,342
2026-04-01	28.050	28.100	27.750	27.750	27.750	283,512
2026-03-31	28.150	28.250	27.250	27.450	27.450	659,006
2026-03-30	28.300	28.300	27.900	28.150	28.150	259,007
2026-03-27	28.750	28.750	28.150	28.450	28.450	343,001
2026-03-26	29.450	29.450	28.650	28.800	28.800	345,006
2026-03-25	29.750	29.750	28.850	29.050	29.050	259,102
2026-03-24	29.500	29.950	28.600	28.700	28.700	441,384
2026-03-23	29.150	29.700	28.200	29.000	29.000	550,012
2026-03-20	29.950	30.400	29.300	29.650	29.650	471,078
2026-03-19	29.550	30.100	29.500	29.700	29.700	416,031
2026-03-18	30.200	30.250	29.350	29.550	29.550	597,256
2026-03-17	30.300	31.000	30.000	30.050	30.050	884,256
2026-03-16	29.400	29.850	29.250	29.550	29.550	256,281
2026-03-13	28.950	29.550	28.850	29.000	29.000	269,447
2026-03-12	30.300	30.300	29.350	29.350	29.350	368,839
2026-03-11	28.700	30.100	28.700	30.100	30.100	464,650
2026-03-10	28.600	29.100	28.200	28.500	28.500	404,057
2026-03-09	28.050	28.500	27.400	28.150	28.150	679,233
2026-03-06	30.100	30.100	29.550	29.850	29.850	260,001
2026-03-05	29.700	30.700	29.550	30.100	30.100	580,016
2026-03-04	29.950	29.950	28.500	29.050	29.050	1,052,042
2026-03-03	31.050	31.950	30.200	30.250	30.250	767,153
2026-03-02	31.600	31.650	30.600	30.900	30.900	610,209
2026-02-26	31.500	32.150	31.350	31.650	31.650	624,515
2026-02-25	32.000	32.000	31.350	31.350	31.350	529,204
2026-02-24	32.000	32.000	31.500	31.900	31.900	701,035
2026-02-23	30.200	31.900	30.200	31.800	31.800	1,124,887
2026-02-11	30.850	30.950	30.150	30.200	30.200	658,567
2026-02-10	30.900	31.650	30.300	30.850	30.850	683,207
2026-02-09	30.500	31.250	30.500	31.050	31.050	840,008
2026-02-06	30.550	30.550	29.250	30.050	30.050	897,300
2026-02-05	31.500	31.500	30.350	30.650	30.650	876,010
2026-02-04	30.100	32.900	29.950	31.450	31.450	2,510,012
2026-02-03	30.200	30.250	29.400	29.950	29.950	726,346
2026-02-02	30.600	30.600	29.600	29.750	29.750	786,300
2026-01-30	31.500	31.500	30.100	30.600	30.600	1,060,548
2026-01-29	32.500	33.650	31.500	31.750	31.750	1,771,161
2026-01-28	32.600	32.750	32.000	32.150	32.150	1,299,512
2026-01-27	35.000	35.000	32.750	32.750	32.750	5,017,001
2026-01-26	32.700	35.100	32.450	35.100	35.100	4,550,532
2026-01-23	32.000	32.950	31.850	31.950	31.950	1,401,141
2026-01-22	32.400	32.400	31.300	31.300	31.300	877,150
2026-01-21	31.000	32.550	31.000	31.850	31.850	1,103,135
2026-01-20	31.550	31.900	31.050	31.400	31.400	531,108

← NewerPage 3 of 5 · 243 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.