Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.650	31.800	31.050	31.550	31.550	650,100
2026-01-16	31.800	31.950	30.850	31.200	31.200	898,001
2026-01-15	30.400	31.700	30.400	31.450	31.450	838,049
2026-01-14	30.300	30.850	30.050	30.750	30.750	627,296
2026-01-13	30.950	31.000	29.800	29.900	29.900	793,001
2026-01-12	30.050	30.900	30.050	30.700	30.700	655,001
2026-01-09	30.050	30.150	29.300	29.900	29.900	535,098
2026-01-08	30.500	30.500	30.050	30.150	30.150	519,000
2026-01-07	30.600	30.650	30.050	30.250	30.250	580,650
2026-01-06	30.050	30.900	30.050	30.600	30.600	629,180
2026-01-05	32.200	33.050	29.900	30.000	30.000	3,307,053
2026-01-02	30.350	31.150	30.150	30.400	30.400	745,656
2025-12-31	30.100	30.400	29.750	30.050	30.050	434,340
2025-12-30	30.150	30.200	29.700	30.050	30.050	521,710
2025-12-29	29.650	31.300	29.650	30.150	30.150	858,000
2025-12-26	30.400	30.400	29.100	29.550	29.550	1,002,702
2025-12-24	30.100	30.500	30.050	30.050	30.050	401,205
2025-12-23	31.450	31.450	30.200	30.250	30.250	342,048
2025-12-22	31.150	31.150	30.500	30.750	30.750	257,050
2025-12-19	30.400	30.750	30.300	30.750	30.750	269,628
2025-12-18	30.550	30.550	29.850	30.050	30.050	373,066
2025-12-17	30.450	31.450	30.450	30.550	30.550	314,000
2025-12-16	31.750	31.750	30.400	30.650	30.650	250,000
2025-12-15	30.600	31.250	30.350	31.200	31.200	211,000
2025-12-12	30.700	31.200	30.550	30.850	30.850	291,010
2025-12-11	30.700	30.950	30.250	30.600	30.600	325,002
2025-12-10	31.250	32.750	30.500	30.500	30.500	1,163,249
2025-12-09	31.400	31.750	31.000	31.350	31.350	216,537
2025-12-08	31.250	31.500	31.050	31.300	31.300	188,128
2025-12-05	32.150	32.500	31.200	31.200	31.200	399,256
2025-12-04	31.400	32.800	31.400	32.000	32.000	415,095
2025-12-03	31.400	31.500	31.150	31.150	31.150	197,000
2025-12-02	31.300	31.600	30.950	31.000	31.000	214,575
2025-12-01	31.900	32.050	30.900	31.200	31.200	263,256
2025-11-28	31.900	32.250	31.500	31.900	31.900	232,001
2025-11-27	33.200	33.200	31.600	31.650	31.650	515,248
2025-11-26	31.700	32.400	31.700	32.150	32.150	750,562
2025-11-25	31.100	31.950	31.050	31.100	31.100	365,500
2025-11-24	30.200	30.850	30.200	30.650	30.650	345,001
2025-11-21	30.400	30.650	29.700	29.800	29.800	469,501
2025-11-20	30.250	31.000	30.250	30.950	30.950	299,001
2025-11-19	30.650	31.150	29.900	30.000	30.000	549,001
2025-11-18	31.150	31.250	30.600	30.650	30.650	431,018
2025-11-17	31.500	31.600	31.150	31.150	31.150	298,731
2025-11-14	31.950	32.250	31.400	31.400	31.400	423,003
2025-11-13	32.000	32.550	31.700	32.300	32.300	668,128
2025-11-12	32.300	32.500	31.600	32.100	32.100	616,001
2025-11-11	32.200	32.800	31.700	31.850	31.850	479,000
2025-11-10	31.600	32.050	31.550	31.900	31.900	410,128
2025-11-07	32.300	32.300	31.550	31.550	31.550	723,004
2025-11-06	33.000	33.200	32.500	32.500	32.500	553,003
2025-11-05	33.050	33.050	32.300	32.650	32.650	501,100
2025-11-04	34.800	34.800	33.200	33.200	33.200	525,206
2025-11-03	34.400	35.150	34.250	34.400	34.400	543,855
2025-10-31	33.600	34.700	33.600	34.000	34.000	472,130
2025-10-30	34.400	34.450	33.400	33.500	33.500	735,690
2025-10-29	34.900	35.000	34.300	34.400	34.400	510,670
2025-10-28	35.100	35.100	34.350	34.700	34.700	571,400
2025-10-27	36.150	36.250	34.750	34.800	34.800	1,018,059
2025-10-23	36.250	36.500	35.800	35.900	35.900	809,233

← NewerPage 4 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.