Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.450	36.450	35.450	35.900	35.900	814,000
2025-10-21	35.000	36.800	35.000	35.750	35.750	1,136,051
2025-10-20	35.300	35.400	34.650	34.900	34.900	438,000
2025-10-17	35.750	35.750	35.000	35.000	35.000	443,050
2025-10-16	35.400	36.000	35.150	35.750	35.750	471,320
2025-10-15	35.500	35.600	34.800	35.350	35.350	661,440
2025-10-14	36.550	36.950	35.100	35.200	35.200	1,560,520
2025-10-13	33.650	36.600	33.650	36.500	36.500	1,034,400
2025-10-09	38.600	38.700	36.400	36.650	36.650	2,421,010
2025-10-08	38.200	39.000	37.600	38.550	38.550	967,522
2025-10-07	37.650	38.450	37.250	38.250	38.250	1,283,274
2025-10-03	37.450	38.350	37.250	37.250	37.250	1,132,150
2025-10-02	37.450	38.350	36.550	37.450	37.450	2,031,798
2025-10-01	38.150	38.500	37.450	37.450	37.450	1,077,003
2025-09-30	38.000	38.350	37.700	37.800	37.800	1,091,254
2025-09-29	37.650	37.650	37.650	37.650	37.650	0
2025-09-26	39.450	39.450	37.550	37.650	37.650	1,839,631
2025-09-25	40.600	40.800	38.800	39.000	39.000	3,081,209
2025-09-24	39.950	42.000	39.600	40.050	40.050	3,214,111
2025-09-23	42.900	42.950	40.500	40.950	40.950	3,167,431
2025-09-22	42.500	43.200	41.800	42.900	42.900	1,961,921
2025-09-19	43.100	43.500	42.050	42.700	42.700	2,241,949
2025-09-18	46.000	46.200	42.850	43.100	43.100	3,865,472
2025-09-17	45.000	46.200	44.450	45.900	45.900	2,439,386
2025-09-16	44.800	46.800	44.300	45.700	45.700	4,898,652
2025-09-15	46.850	47.000	43.950	44.250	44.250	3,993,627
2025-09-12	47.600	48.250	46.450	46.600	46.600	3,794,765
2025-09-11	49.800	50.500	47.400	47.800	47.800	7,346,579
2025-09-10	48.000	52.200	46.350	50.800	50.800	13,017,113
2025-09-09	51.900	52.400	46.750	47.650	47.650	10,647,586
2025-09-08	54.500	54.500	51.000	51.900	51.900	7,949,186
2025-09-05	58.000	58.200	54.200	54.500	54.500	17,407,066
2025-09-04	56.600	59.200	53.900	57.500	57.500	42,003,530
2025-09-03	50.000	53.900	48.700	53.900	53.900	15,273,177
2025-09-02	46.750	49.050	46.750	49.050	49.050	5,695,592
2025-09-01	45.600	48.800	44.600	44.600	44.600	12,312,113
2025-08-29	46.700	47.350	43.250	45.600	45.600	18,392,207
2025-08-28	40.700	44.400	40.500	44.400	44.400	7,256,979
2025-08-27	43.100	43.400	40.200	40.400	40.400	10,649,087
2025-08-26	38.800	39.750	37.750	39.750	39.750	4,388,083
2025-08-25	33.500	36.150	33.500	36.150	36.150	3,139,489
2025-08-22	32.700	34.150	32.150	32.900	32.900	498,005
2025-08-21	32.500	33.600	32.500	32.850	32.850	608,200
2025-08-20	32.550	32.550	31.150	31.850	31.850	499,155
2025-08-19	33.150	33.450	32.350	32.550	32.550	531,100
2025-08-18	32.700	33.950	32.600	33.100	33.100	861,061
2025-08-15	32.250	33.000	31.350	32.600	32.600	664,678
2025-08-14	32.550	32.900	31.650	31.750	31.750	683,554
2025-08-13	31.900	32.850	31.900	32.400	32.400	729,341
2025-08-12	31.200	31.900	31.200	31.750	31.750	453,311
2025-08-11	31.100	31.800	30.600	31.200	31.200	644,300
2025-08-08	30.750	30.750	30.350	30.600	30.600	328,212
2025-08-07	30.250	31.000	30.150	30.750	30.750	651,128
2025-08-06	30.400	30.650	29.750	30.000	30.000	454,115
2025-08-05	29.950	30.800	29.600	30.150	30.150	1,028,464
2025-08-04	27.700	29.650	27.700	29.500	29.500	653,101
2025-08-01	27.000	28.800	26.700	28.400	28.400	365,802
2025-07-31	27.400	27.800	27.100	27.800	27.800	180,143
2025-07-30	27.400	27.400	26.950	27.400	27.400	99,200
2025-07-29	27.200	27.600	26.850	27.350	27.350	184,256

← NewerPage 5 of 21 · 1,219 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.