Calin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	33.250	33.350	32.850	33.200	33.200	158,723
2025-02-03	34.000	34.100	32.550	33.100	33.100	502,869
2025-01-22	34.000	34.300	33.650	34.000	34.000	248,313
2025-01-21	34.250	34.350	33.800	33.850	33.850	263,784
2025-01-20	34.000	34.550	33.650	34.200	34.200	263,756
2025-01-17	34.800	34.800	34.050	34.200	34.200	286,232
2025-01-16	34.750	35.350	34.600	34.800	34.800	356,308
2025-01-15	33.900	34.400	33.750	33.850	33.850	402,701
2025-01-14	33.850	35.000	33.700	34.000	34.000	380,118
2025-01-13	35.050	35.050	32.800	33.800	33.800	1,117,584
2025-01-10	35.550	37.200	35.300	35.350	35.350	741,361
2025-01-09	36.050	38.850	35.150	35.150	35.150	1,356,090
2025-01-08	36.500	36.650	35.900	36.000	36.000	546,167
2025-01-07	37.200	37.400	36.500	36.500	36.500	532,171
2025-01-06	37.150	37.350	36.350	36.900	36.900	423,935
2025-01-03	37.300	37.700	36.550	36.600	36.600	500,518
2025-01-02	38.700	38.700	37.050	37.050	37.050	919,429
2024-12-31	38.300	39.200	38.150	38.850	38.850	755,129
2024-12-30	39.250	39.700	38.400	38.400	38.400	1,008,839
2024-12-27	40.550	40.600	39.200	39.500	39.500	2,452,251
2024-12-26	42.050	44.000	40.350	40.750	40.750	10,300,723
2024-12-25	36.650	40.200	36.650	40.200	40.200	1,704,221
2024-12-24	36.850	37.500	36.500	36.550	36.550	520,193
2024-12-23	37.100	37.950	36.650	36.750	36.750	452,985
2024-12-20	37.800	38.450	37.100	37.100	37.100	709,032
2024-12-19	37.000	39.150	37.000	37.800	37.800	2,267,831
2024-12-18	36.400	39.300	35.800	38.250	38.250	2,084,745
2024-12-17	34.500	36.550	34.500	36.150	36.150	355,717
2024-12-16	35.400	35.600	34.500	34.500	34.500	284,577
2024-12-13	36.100	36.100	35.100	35.150	35.150	419,449
2024-12-12	36.550	37.000	36.050	36.050	36.050	239,880
2024-12-11	36.800	37.300	36.500	36.500	36.500	177,723
2024-12-10	36.750	37.450	36.700	36.700	36.700	135,244
2024-12-09	37.700	37.700	36.800	36.900	36.900	194,600
2024-12-06	37.500	38.300	37.500	37.600	37.600	247,510
2024-12-05	38.000	38.050	37.500	37.500	37.500	167,526
2024-12-04	37.450	38.200	37.350	38.050	38.050	261,247
2024-12-03	37.100	37.600	36.950	36.950	36.950	121,163
2024-12-02	37.100	37.400	36.700	36.700	36.700	152,222
2024-11-29	36.650	37.550	36.500	37.100	37.100	190,966
2024-11-28	37.050	37.050	36.350	36.800	36.800	163,556
2024-11-27	37.700	38.100	37.000	37.100	37.100	243,351
2024-11-26	38.000	38.250	37.650	37.800	37.800	122,958
2024-11-25	37.650	38.200	37.650	38.050	38.050	195,325
2024-11-22	37.800	37.950	37.400	37.500	37.500	115,580
2024-11-21	37.250	37.600	36.900	37.250	37.250	124,625
2024-11-20	37.800	37.800	37.100	37.250	37.250	182,661
2024-11-19	37.550	37.850	37.250	37.800	37.800	187,683
2024-11-18	37.700	37.700	36.850	36.900	36.900	253,041
2024-11-15	37.400	38.200	37.250	37.700	37.700	196,596
2024-11-14	37.950	38.150	37.050	37.050	37.050	463,466
2024-11-13	37.900	38.350	37.800	37.950	37.950	262,669
2024-11-12	38.500	38.500	37.600	37.800	37.800	501,713
2024-11-11	38.900	38.950	38.250	38.700	38.700	296,329
2024-11-08	40.200	40.450	38.800	39.000	39.000	635,158
2024-11-07	40.200	40.800	39.750	40.150	40.150	660,100
2024-11-06	39.500	40.800	39.300	40.400	40.400	296,676
2024-11-05	39.000	40.000	39.000	39.400	39.400	171,911
2024-11-04	40.000	40.550	39.550	39.550	39.550	152,280
2024-11-01	39.000	40.000	38.950	40.000	40.000	237,155

← NewerPage 8 of 21 · 1,220 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.