Caswell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 129.50 | 131.00 | 128.00 | 129.00 | 121.29 | 326,000 |
| 2024-07-30 | 126.50 | 130.50 | 125.00 | 130.50 | 122.70 | 384,100 |
| 2024-07-29 | 131.50 | 131.50 | 127.00 | 128.00 | 120.35 | 479,064 |
| 2024-07-26 | 135.50 | 135.50 | 131.00 | 131.50 | 121.01 | 491,654 |
| 2024-07-23 | 137.50 | 138.00 | 135.00 | 136.50 | 125.61 | 339,095 |
| 2024-07-22 | 137.50 | 138.00 | 132.50 | 134.50 | 123.77 | 752,115 |
| 2024-07-19 | 143.50 | 143.50 | 136.50 | 136.50 | 125.61 | 981,279 |
| 2024-07-18 | 142.00 | 146.00 | 140.00 | 143.00 | 131.59 | 768,034 |
| 2024-07-17 | 149.50 | 149.50 | 144.50 | 144.50 | 132.97 | 792,535 |
| 2024-07-16 | 148.00 | 149.00 | 144.50 | 148.50 | 136.65 | 614,001 |
| 2024-07-15 | 149.00 | 149.50 | 146.00 | 147.50 | 135.73 | 488,001 |
| 2024-07-12 | 151.00 | 151.00 | 145.50 | 147.00 | 135.27 | 813,720 |
| 2024-07-11 | 149.50 | 152.50 | 148.00 | 151.00 | 138.95 | 1,094,676 |
| 2024-07-10 | 144.50 | 149.00 | 143.50 | 147.50 | 135.73 | 819,078 |
| 2024-07-09 | 146.00 | 147.00 | 143.00 | 143.50 | 132.05 | 888,000 |
| 2024-07-08 | 146.50 | 147.50 | 141.50 | 145.00 | 133.43 | 993,030 |
| 2024-07-05 | 147.50 | 154.50 | 144.50 | 146.50 | 134.81 | 2,891,182 |
| 2024-07-04 | 145.50 | 146.50 | 142.00 | 144.00 | 132.51 | 883,500 |
| 2024-07-03 | 141.50 | 145.00 | 140.00 | 145.00 | 133.43 | 930,267 |
| 2024-07-02 | 139.50 | 143.00 | 138.50 | 140.00 | 128.83 | 870,240 |
| 2024-07-01 | 140.00 | 141.00 | 138.50 | 138.50 | 127.45 | 656,110 |
| 2024-06-28 | 138.00 | 139.50 | 136.50 | 139.00 | 127.91 | 1,115,630 |
| 2024-06-27 | 133.50 | 138.50 | 132.00 | 138.00 | 126.99 | 1,739,554 |
| 2024-06-26 | 129.50 | 134.00 | 129.50 | 133.50 | 122.85 | 885,169 |
| 2024-06-25 | 129.00 | 129.50 | 125.50 | 129.50 | 119.17 | 446,008 |
| 2024-06-24 | 130.00 | 130.00 | 128.00 | 128.50 | 118.25 | 339,038 |
| 2024-06-21 | 130.00 | 132.00 | 126.00 | 129.50 | 119.17 | 636,118 |
| 2024-06-20 | 132.50 | 132.50 | 129.50 | 132.00 | 121.47 | 694,047 |
| 2024-06-19 | 128.50 | 134.00 | 128.00 | 131.00 | 120.55 | 1,501,028 |
| 2024-06-18 | 126.50 | 127.50 | 126.00 | 127.50 | 117.33 | 218,164 |
| 2024-06-17 | 125.00 | 129.00 | 124.00 | 126.50 | 116.41 | 439,300 |
| 2024-06-14 | 132.00 | 132.00 | 122.00 | 126.00 | 115.95 | 2,315,300 |
| 2024-06-13 | 128.50 | 133.50 | 127.00 | 133.50 | 122.85 | 1,256,490 |
| 2024-06-12 | 124.50 | 128.00 | 124.50 | 127.50 | 117.33 | 562,169 |
| 2024-06-11 | 126.50 | 126.50 | 124.50 | 124.50 | 114.57 | 255,274 |
| 2024-06-07 | 125.00 | 126.00 | 123.00 | 125.50 | 115.49 | 408,008 |
| 2024-06-06 | 126.00 | 127.00 | 124.00 | 125.50 | 115.49 | 577,000 |
| 2024-06-05 | 124.00 | 126.50 | 123.00 | 124.50 | 114.57 | 596,019 |
| 2024-06-04 | 124.00 | 124.50 | 122.00 | 123.00 | 113.19 | 324,309 |
| 2024-06-03 | 126.00 | 126.00 | 122.00 | 124.00 | 114.11 | 543,019 |
| 2024-05-31 | 128.00 | 129.00 | 123.00 | 124.00 | 114.11 | 989,200 |
| 2024-05-30 | 130.00 | 132.00 | 127.00 | 127.00 | 116.87 | 986,114 |
| 2024-05-29 | 134.00 | 136.00 | 129.50 | 129.50 | 119.17 | 1,536,602 |
| 2024-05-28 | 128.00 | 139.00 | 127.00 | 134.00 | 123.31 | 5,231,200 |
| 2024-05-27 | 123.50 | 128.00 | 123.00 | 127.00 | 116.87 | 1,300,596 |
| 2024-05-24 | 120.00 | 124.00 | 119.00 | 123.00 | 113.19 | 722,056 |
| 2024-05-23 | 121.00 | 122.50 | 119.50 | 121.00 | 111.35 | 365,454 |
| 2024-05-22 | 120.50 | 121.00 | 118.50 | 120.50 | 110.89 | 528,390 |
| 2024-05-21 | 118.00 | 121.50 | 117.00 | 119.50 | 109.97 | 513,070 |
| 2024-05-20 | 121.00 | 121.00 | 116.50 | 117.50 | 108.13 | 355,018 |
| 2024-05-17 | 120.00 | 121.00 | 119.00 | 120.00 | 110.43 | 348,063 |
| 2024-05-16 | 120.00 | 120.00 | 118.00 | 119.50 | 109.97 | 307,250 |
| 2024-05-15 | 120.00 | 120.50 | 117.00 | 118.50 | 109.05 | 332,254 |
| 2024-05-14 | 117.00 | 120.00 | 117.00 | 120.00 | 110.43 | 326,534 |
| 2024-05-13 | 116.50 | 118.00 | 114.50 | 117.50 | 108.13 | 273,257 |
| 2024-05-10 | 120.50 | 121.00 | 115.50 | 115.50 | 106.29 | 442,001 |
| 2024-05-09 | 116.00 | 121.50 | 115.50 | 120.00 | 110.43 | 989,158 |
| 2024-05-08 | 113.00 | 115.50 | 112.00 | 115.50 | 106.29 | 359,088 |
| 2024-05-07 | 113.00 | 113.50 | 111.00 | 112.50 | 103.52 | 213,021 |
| 2024-05-06 | 116.00 | 116.00 | 112.00 | 113.00 | 103.99 | 233,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 2.8000 TWD |
| 2025-07-30 | 2.9000 TWD |
| 2024-07-29 | 2.8000 TWD |
| 2023-07-17 | 3.6000 TWD |
| 2022-08-15 | 2.0000 TWD |
| 2021-09-08 | 3.6440 TWD |
| 2020-07-29 | 2.8237 TWD |
| 2019-07-25 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.