Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.950	27.950	27.350	27.350	27.350	193,256
2025-07-25	27.650	27.900	27.400	27.400	27.400	190,050
2025-07-24	27.250	28.800	27.250	27.600	27.600	613,828
2025-07-23	26.800	27.300	26.800	27.250	27.250	95,006
2025-07-22	27.900	28.100	26.650	26.650	26.650	425,000
2025-07-21	27.200	27.800	26.950	27.400	27.400	268,057
2025-07-18	27.450	27.500	26.950	26.950	26.950	114,175
2025-07-17	26.450	27.600	26.450	27.200	27.200	342,056
2025-07-16	26.050	26.800	26.000	26.300	26.300	177,128
2025-07-15	26.200	26.550	26.050	26.100	26.100	281,023
2025-07-14	26.800	26.800	26.300	26.300	26.300	151,300
2025-07-11	26.500	26.950	26.500	26.800	26.800	152,350
2025-07-10	26.850	26.850	26.400	26.500	26.500	205,170
2025-07-09	26.900	27.250	26.550	26.950	26.950	182,100
2025-07-08	26.750	27.000	26.300	26.950	26.950	225,025
2025-07-07	27.600	27.600	26.750	27.000	27.000	262,150
2025-07-04	28.700	28.700	27.650	27.650	27.650	258,050
2025-07-03	28.600	28.850	28.400	28.700	28.700	232,050
2025-07-02	28.550	28.850	28.350	28.500	28.500	151,250
2025-07-01	28.800	28.950	28.350	28.700	28.700	168,500
2025-06-30	29.150	29.150	28.500	28.500	28.500	184,150
2025-06-27	29.700	29.700	28.650	29.350	29.350	305,501
2025-06-26	29.300	29.800	29.150	29.500	29.500	307,257
2025-06-25	30.100	30.350	29.100	29.350	29.350	496,701
2025-06-24	28.000	30.200	28.000	29.750	29.750	1,207,051
2025-06-23	27.200	27.850	26.350	27.850	27.850	238,000
2025-06-20	27.800	28.250	27.500	27.850	27.850	184,001
2025-06-19	28.400	28.450	27.550	27.800	27.800	138,692
2025-06-18	28.450	28.450	28.000	28.200	28.200	169,100
2025-06-17	28.000	28.450	27.750	28.100	28.100	168,001
2025-06-16	28.100	28.100	27.450	28.000	28.000	173,038
2025-06-13	28.350	28.400	27.850	28.100	28.100	304,025
2025-06-12	28.500	28.750	27.850	28.350	28.350	263,001
2025-06-11	28.250	28.250	27.300	28.000	28.000	190,128
2025-06-10	27.450	27.900	27.450	27.600	27.600	186,000
2025-06-09	27.750	27.750	27.050	27.450	27.450	178,200
2025-06-06	27.400	27.600	26.950	27.500	27.500	112,011
2025-06-05	27.450	27.900	27.100	27.450	27.450	231,261
2025-06-04	26.950	27.400	26.900	27.350	27.350	295,172
2025-06-03	26.550	26.700	26.150	26.450	26.450	115,001
2025-06-02	27.450	27.450	26.150	26.300	26.300	208,100
2025-05-29	27.650	28.700	27.400	27.500	27.500	308,073
2025-05-28	27.700	28.200	27.300	27.550	27.550	165,102
2025-05-27	27.850	28.200	27.200	27.500	27.500	194,101
2025-05-26	28.050	28.150	27.650	27.850	27.850	127,000
2025-05-23	27.950	29.000	27.850	28.150	28.150	417,000
2025-05-22	28.000	28.000	27.350	27.800	27.800	210,000
2025-05-21	27.800	28.650	27.800	28.100	28.100	275,128
2025-05-20	28.500	28.700	27.700	27.800	27.800	299,128
2025-05-19	29.000	29.000	28.200	28.200	28.200	239,128
2025-05-16	29.050	29.500	28.800	28.950	28.950	318,012
2025-05-15	29.850	29.850	29.050	29.050	29.050	406,196
2025-05-14	29.000	29.100	28.750	29.050	29.050	320,002
2025-05-13	29.500	29.500	28.550	28.650	28.650	511,030
2025-05-12	27.950	29.050	27.950	29.000	29.000	559,931
2025-05-09	28.000	28.050	27.100	27.700	27.700	290,021
2025-05-08	27.550	28.000	27.550	27.900	27.900	255,000
2025-05-07	27.500	27.750	27.200	27.400	27.400	252,051
2025-05-06	27.000	27.600	26.900	27.400	27.400	263,050
2025-05-05	28.600	28.600	26.700	27.200	27.200	548,256

← NewerPage 6 of 21 · 1,216 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.