Calin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 40.050 | 40.350 | 39.500 | 39.600 | 39.600 | 268,672 |
| 2024-10-29 | 40.200 | 40.350 | 39.300 | 39.750 | 39.750 | 354,308 |
| 2024-10-28 | 40.750 | 40.800 | 39.700 | 40.200 | 40.200 | 386,302 |
| 2024-10-25 | 40.850 | 41.400 | 40.550 | 40.600 | 40.600 | 279,651 |
| 2024-10-24 | 40.950 | 41.100 | 40.600 | 40.650 | 40.650 | 352,614 |
| 2024-10-23 | 41.400 | 41.750 | 41.050 | 41.200 | 41.200 | 287,183 |
| 2024-10-22 | 41.100 | 41.450 | 40.600 | 41.450 | 41.450 | 239,636 |
| 2024-10-21 | 40.500 | 41.450 | 40.500 | 41.100 | 41.100 | 332,332 |
| 2024-10-18 | 42.100 | 42.200 | 40.450 | 40.600 | 40.600 | 634,302 |
| 2024-10-17 | 41.950 | 43.000 | 41.600 | 41.850 | 41.850 | 780,197 |
| 2024-10-16 | 40.600 | 41.050 | 40.500 | 40.900 | 40.900 | 214,742 |
| 2024-10-15 | 41.350 | 42.000 | 40.600 | 40.650 | 40.650 | 273,174 |
| 2024-10-14 | 40.950 | 41.350 | 40.000 | 41.350 | 41.350 | 374,275 |
| 2024-10-11 | 40.750 | 40.950 | 40.150 | 40.400 | 40.400 | 363,537 |
| 2024-10-09 | 42.000 | 42.350 | 40.750 | 40.750 | 40.750 | 786,225 |
| 2024-10-08 | 43.300 | 43.300 | 41.550 | 42.200 | 42.200 | 684,621 |
| 2024-10-07 | 42.800 | 43.850 | 42.800 | 43.300 | 43.300 | 279,897 |
| 2024-10-04 | 43.200 | 43.200 | 42.150 | 42.250 | 42.250 | 368,427 |
| 2024-10-01 | 43.050 | 43.250 | 42.800 | 43.100 | 43.100 | 207,468 |
| 2024-09-30 | 43.300 | 43.550 | 42.800 | 43.000 | 43.000 | 313,184 |
| 2024-09-27 | 43.900 | 44.000 | 43.200 | 43.400 | 43.400 | 443,941 |
| 2024-09-26 | 44.950 | 44.950 | 43.300 | 43.300 | 43.300 | 493,975 |
| 2024-09-25 | 44.250 | 45.050 | 44.150 | 44.400 | 44.400 | 404,949 |
| 2024-09-24 | 44.600 | 44.750 | 43.500 | 43.750 | 43.750 | 380,144 |
| 2024-09-23 | 44.400 | 45.100 | 44.150 | 44.150 | 44.150 | 301,187 |
| 2024-09-20 | 45.000 | 46.250 | 44.400 | 44.400 | 44.400 | 944,040 |
| 2024-09-19 | 43.800 | 44.250 | 43.100 | 44.250 | 44.250 | 229,183 |
| 2024-09-18 | 44.500 | 45.050 | 42.900 | 43.100 | 43.100 | 376,426 |
| 2024-09-16 | 44.550 | 45.350 | 44.450 | 44.500 | 44.500 | 449,409 |
| 2024-09-13 | 43.200 | 44.500 | 42.800 | 44.400 | 44.400 | 474,397 |
| 2024-09-12 | 42.850 | 43.600 | 42.700 | 43.000 | 43.000 | 210,552 |
| 2024-09-11 | 42.550 | 43.000 | 42.150 | 42.150 | 42.150 | 216,127 |
| 2024-09-10 | 44.000 | 45.000 | 42.100 | 42.550 | 42.550 | 662,503 |
| 2024-09-09 | 41.300 | 44.050 | 41.300 | 43.950 | 43.950 | 522,903 |
| 2024-09-06 | 43.750 | 43.750 | 42.850 | 42.900 | 42.900 | 503,286 |
| 2024-09-05 | 44.200 | 44.600 | 42.650 | 42.950 | 42.950 | 528,617 |
| 2024-09-04 | 44.800 | 44.800 | 42.650 | 43.300 | 43.300 | 831,935 |
| 2024-09-03 | 47.200 | 47.500 | 46.500 | 46.500 | 46.500 | 394,857 |
| 2024-09-02 | 48.250 | 48.700 | 47.200 | 47.200 | 47.200 | 446,011 |
| 2024-08-30 | 49.000 | 50.000 | 48.000 | 48.000 | 48.000 | 2,072,945 |
| 2024-08-29 | 45.900 | 48.700 | 45.700 | 48.700 | 48.700 | 1,487,215 |
| 2024-08-28 | 46.750 | 46.850 | 46.050 | 46.500 | 46.500 | 434,412 |
| 2024-08-27 | 47.400 | 47.700 | 46.350 | 46.750 | 46.750 | 573,891 |
| 2024-08-26 | 47.750 | 48.600 | 47.200 | 47.200 | 47.200 | 452,562 |
| 2024-08-23 | 47.400 | 47.950 | 46.800 | 47.750 | 47.750 | 488,885 |
| 2024-08-22 | 48.750 | 49.050 | 47.400 | 47.700 | 47.700 | 935,563 |
| 2024-08-21 | 48.800 | 49.450 | 47.800 | 48.750 | 48.750 | 942,671 |
| 2024-08-20 | 49.400 | 49.450 | 48.300 | 48.700 | 48.700 | 931,670 |
| 2024-08-19 | 47.500 | 48.750 | 47.000 | 48.400 | 48.400 | 1,109,829 |
| 2024-08-16 | 47.100 | 47.600 | 46.600 | 47.000 | 47.000 | 1,143,833 |
| 2024-08-15 | 45.350 | 47.050 | 44.600 | 46.300 | 46.300 | 1,232,744 |
| 2024-08-14 | 46.000 | 46.350 | 44.650 | 45.300 | 45.300 | 852,055 |
| 2024-08-13 | 45.500 | 45.650 | 43.800 | 45.450 | 45.450 | 1,129,927 |
| 2024-08-12 | 43.600 | 44.950 | 43.150 | 44.450 | 44.450 | 1,089,342 |
| 2024-08-09 | 44.000 | 44.150 | 42.350 | 42.600 | 42.600 | 852,841 |
| 2024-08-08 | 41.500 | 43.000 | 40.850 | 42.100 | 42.100 | 542,997 |
| 2024-08-07 | 39.850 | 42.450 | 39.850 | 42.200 | 42.200 | 1,273,544 |
| 2024-08-06 | 40.250 | 41.200 | 36.000 | 39.650 | 39.650 | 2,034,036 |
| 2024-08-05 | 42.000 | 43.200 | 39.950 | 39.950 | 39.950 | 1,327,435 |
| 2024-08-02 | 46.100 | 46.100 | 44.350 | 44.350 | 44.350 | 693,324 |
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.