Calin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 29.400 | 29.600 | 28.600 | 28.600 | 28.600 | 527,151 |
| 2025-04-30 | 29.650 | 29.950 | 28.700 | 28.750 | 28.750 | 1,152,935 |
| 2025-04-29 | 30.750 | 31.450 | 30.000 | 30.000 | 30.000 | 5,188,318 |
| 2025-04-28 | 26.300 | 28.600 | 26.300 | 28.600 | 28.600 | 676,000 |
| 2025-04-25 | 25.900 | 26.600 | 25.800 | 26.000 | 26.000 | 520,936 |
| 2025-04-24 | 26.000 | 26.300 | 25.600 | 25.600 | 25.600 | 177,272 |
| 2025-04-23 | 25.050 | 25.950 | 25.050 | 25.850 | 25.850 | 312,445 |
| 2025-04-22 | 24.600 | 25.400 | 24.250 | 24.550 | 24.550 | 172,956 |
| 2025-04-21 | 25.900 | 25.900 | 24.850 | 25.100 | 25.100 | 195,182 |
| 2025-04-18 | 25.800 | 26.350 | 25.600 | 25.700 | 25.700 | 241,544 |
| 2025-04-17 | 25.400 | 25.800 | 24.800 | 25.800 | 25.800 | 335,757 |
| 2025-04-16 | 26.750 | 26.750 | 25.500 | 25.500 | 25.500 | 338,921 |
| 2025-04-15 | 25.750 | 26.800 | 25.300 | 26.700 | 26.700 | 585,896 |
| 2025-04-14 | 24.650 | 26.350 | 24.650 | 25.100 | 25.100 | 744,031 |
| 2025-04-11 | 22.800 | 24.800 | 22.800 | 24.400 | 24.400 | 776,170 |
| 2025-04-10 | 25.000 | 25.300 | 24.550 | 25.300 | 25.300 | 526,640 |
| 2025-04-09 | 23.000 | 23.500 | 23.000 | 23.000 | 23.000 | 780,538 |
| 2025-04-08 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 304,990 |
| 2025-04-07 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 59,787 |
| 2025-04-02 | 31.300 | 31.950 | 31.050 | 31.450 | 31.450 | 178,559 |
| 2025-04-01 | 30.400 | 31.750 | 30.400 | 31.700 | 31.700 | 314,701 |
| 2025-03-31 | 31.750 | 31.800 | 30.200 | 30.200 | 30.200 | 797,719 |
| 2025-03-28 | 34.000 | 34.000 | 32.700 | 32.800 | 32.800 | 542,402 |
| 2025-03-27 | 34.250 | 34.250 | 33.900 | 34.000 | 34.000 | 160,793 |
| 2025-03-26 | 34.300 | 34.850 | 34.250 | 34.250 | 34.250 | 303,484 |
| 2025-03-25 | 34.650 | 34.900 | 34.000 | 34.000 | 34.000 | 250,776 |
| 2025-03-24 | 35.200 | 35.200 | 34.200 | 34.200 | 34.200 | 185,307 |
| 2025-03-21 | 35.050 | 35.050 | 34.700 | 34.700 | 34.700 | 162,562 |
| 2025-03-20 | 35.050 | 35.300 | 34.900 | 35.050 | 35.050 | 148,604 |
| 2025-03-19 | 35.900 | 35.900 | 34.550 | 34.550 | 34.550 | 247,384 |
| 2025-03-18 | 34.950 | 35.500 | 34.950 | 35.200 | 35.200 | 292,202 |
| 2025-03-17 | 34.650 | 35.150 | 34.650 | 34.750 | 34.750 | 318,969 |
| 2025-03-14 | 34.000 | 34.700 | 33.950 | 34.450 | 34.450 | 265,198 |
| 2025-03-13 | 35.000 | 35.500 | 34.000 | 34.000 | 34.000 | 346,587 |
| 2025-03-12 | 34.850 | 35.200 | 34.650 | 34.650 | 34.650 | 335,355 |
| 2025-03-11 | 34.600 | 35.100 | 34.100 | 34.950 | 34.950 | 435,049 |
| 2025-03-10 | 35.600 | 36.050 | 35.500 | 35.500 | 35.500 | 207,870 |
| 2025-03-07 | 36.400 | 36.550 | 35.800 | 35.800 | 35.800 | 377,674 |
| 2025-03-06 | 37.900 | 37.900 | 36.600 | 36.600 | 36.600 | 378,447 |
| 2025-03-05 | 37.400 | 37.400 | 36.850 | 37.350 | 37.350 | 266,962 |
| 2025-03-04 | 37.000 | 37.050 | 35.900 | 37.050 | 37.050 | 312,031 |
| 2025-03-03 | 37.100 | 37.500 | 36.800 | 36.800 | 36.800 | 438,837 |
| 2025-02-27 | 37.750 | 38.350 | 37.350 | 37.650 | 37.650 | 386,989 |
| 2025-02-26 | 37.250 | 38.150 | 37.250 | 37.750 | 37.750 | 341,131 |
| 2025-02-25 | 38.400 | 38.400 | 37.150 | 37.550 | 37.550 | 1,033,357 |
| 2025-02-24 | 38.250 | 38.500 | 38.000 | 38.300 | 38.300 | 366,154 |
| 2025-02-21 | 38.350 | 38.500 | 38.050 | 38.500 | 38.500 | 453,131 |
| 2025-02-20 | 38.850 | 39.100 | 38.200 | 38.200 | 38.200 | 674,610 |
| 2025-02-19 | 39.050 | 40.000 | 38.800 | 38.800 | 38.800 | 1,346,062 |
| 2025-02-18 | 39.950 | 39.950 | 38.850 | 39.250 | 39.250 | 1,223,102 |
| 2025-02-17 | 39.000 | 41.700 | 38.250 | 39.600 | 39.600 | 3,846,218 |
| 2025-02-14 | 38.500 | 39.400 | 38.000 | 38.000 | 38.000 | 1,150,230 |
| 2025-02-13 | 39.450 | 39.950 | 38.550 | 38.600 | 38.600 | 4,439,383 |
| 2025-02-12 | 39.250 | 39.800 | 38.400 | 39.500 | 39.500 | 6,391,418 |
| 2025-02-11 | 35.500 | 37.550 | 35.150 | 36.200 | 36.200 | 722,463 |
| 2025-02-10 | 35.150 | 35.500 | 35.000 | 35.200 | 35.200 | 291,900 |
| 2025-02-07 | 34.800 | 35.700 | 34.800 | 35.650 | 35.650 | 383,555 |
| 2025-02-06 | 34.950 | 35.150 | 34.650 | 34.800 | 34.800 | 346,298 |
| 2025-02-05 | 33.500 | 34.500 | 33.500 | 34.450 | 34.450 | 335,153 |
| 2025-02-04 | 33.250 | 33.350 | 32.850 | 33.200 | 33.200 | 158,723 |
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.