Caswell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 116.50 | 117.50 | 113.50 | 114.50 | 105.37 | 256,050 |
| 2024-05-02 | 114.50 | 116.00 | 112.50 | 115.50 | 106.29 | 267,010 |
| 2024-04-30 | 115.00 | 116.00 | 114.50 | 114.50 | 105.37 | 168,100 |
| 2024-04-29 | 114.50 | 115.50 | 113.50 | 115.00 | 105.83 | 268,286 |
| 2024-04-26 | 111.00 | 116.00 | 111.00 | 114.00 | 104.91 | 522,009 |
| 2024-04-25 | 109.50 | 111.50 | 109.00 | 110.00 | 101.22 | 232,000 |
| 2024-04-24 | 108.50 | 111.00 | 108.00 | 111.00 | 102.14 | 373,011 |
| 2024-04-23 | 107.50 | 108.50 | 105.50 | 107.50 | 98.924 | 331,200 |
| 2024-04-22 | 109.00 | 111.00 | 105.00 | 105.50 | 97.083 | 605,020 |
| 2024-04-19 | 112.00 | 113.00 | 106.50 | 109.50 | 100.76 | 726,122 |
| 2024-04-18 | 110.00 | 114.50 | 109.00 | 113.00 | 103.99 | 530,500 |
| 2024-04-17 | 113.00 | 113.50 | 110.50 | 111.00 | 102.14 | 927,341 |
| 2024-04-16 | 117.00 | 118.00 | 110.50 | 111.00 | 102.14 | 1,619,138 |
| 2024-04-15 | 120.00 | 120.00 | 117.50 | 119.00 | 109.51 | 787,056 |
| 2024-04-12 | 122.00 | 124.00 | 121.00 | 121.00 | 111.35 | 453,005 |
| 2024-04-11 | 121.50 | 122.50 | 119.00 | 122.00 | 112.27 | 526,083 |
| 2024-04-10 | 121.00 | 123.00 | 118.50 | 122.00 | 112.27 | 881,100 |
| 2024-04-09 | 125.00 | 125.00 | 120.50 | 121.00 | 111.35 | 666,278 |
| 2024-04-08 | 123.50 | 124.50 | 119.00 | 123.00 | 113.19 | 1,159,380 |
| 2024-04-03 | 124.50 | 125.00 | 122.00 | 123.50 | 113.65 | 591,198 |
| 2024-04-02 | 128.00 | 129.00 | 121.00 | 124.00 | 114.11 | 2,037,385 |
| 2024-04-01 | 132.50 | 133.00 | 128.50 | 129.00 | 118.71 | 1,631,094 |
| 2024-03-29 | 122.50 | 134.50 | 121.50 | 131.50 | 121.01 | 2,883,000 |
| 2024-03-28 | 120.50 | 124.00 | 120.50 | 123.00 | 113.19 | 928,105 |
| 2024-03-27 | 120.00 | 121.00 | 119.00 | 120.00 | 110.43 | 460,001 |
| 2024-03-26 | 124.00 | 126.00 | 118.00 | 120.00 | 110.43 | 1,366,180 |
| 2024-03-25 | 123.00 | 126.50 | 121.00 | 125.00 | 115.03 | 1,205,100 |
| 2024-03-22 | 121.00 | 123.00 | 119.00 | 123.00 | 113.19 | 760,142 |
| 2024-03-21 | 120.50 | 123.00 | 119.50 | 121.50 | 111.81 | 940,208 |
| 2024-03-20 | 123.50 | 124.50 | 119.00 | 119.00 | 109.51 | 1,405,150 |
| 2024-03-19 | 125.50 | 126.50 | 123.00 | 124.50 | 114.57 | 1,682,239 |
| 2024-03-18 | 119.00 | 126.50 | 117.50 | 123.50 | 113.65 | 1,881,085 |
| 2024-03-15 | 116.00 | 122.50 | 116.00 | 118.50 | 109.05 | 2,281,230 |
| 2024-03-14 | 122.00 | 122.00 | 115.00 | 115.00 | 105.83 | 1,904,162 |
| 2024-03-13 | 127.00 | 128.50 | 117.50 | 122.50 | 112.73 | 3,904,170 |
| 2024-03-12 | 117.00 | 127.50 | 116.50 | 125.50 | 115.49 | 5,797,916 |
| 2024-03-11 | 112.50 | 117.00 | 112.50 | 116.00 | 106.75 | 1,215,135 |
| 2024-03-08 | 112.00 | 114.00 | 111.00 | 111.50 | 102.60 | 984,042 |
| 2024-03-07 | 110.50 | 113.00 | 107.50 | 112.00 | 103.06 | 1,871,100 |
| 2024-03-06 | 114.00 | 114.00 | 111.50 | 112.00 | 103.06 | 1,031,751 |
| 2024-03-05 | 117.50 | 118.00 | 114.00 | 114.50 | 105.37 | 1,156,200 |
| 2024-03-04 | 116.00 | 120.00 | 115.00 | 117.00 | 107.67 | 3,033,227 |
| 2024-03-01 | 115.00 | 116.00 | 112.00 | 114.50 | 105.37 | 1,555,032 |
| 2024-02-29 | 117.00 | 118.00 | 114.50 | 114.50 | 105.37 | 1,294,286 |
| 2024-02-27 | 116.00 | 116.00 | 112.50 | 116.00 | 106.75 | 1,495,187 |
| 2024-02-26 | 116.00 | 116.50 | 114.50 | 115.00 | 105.83 | 920,052 |
| 2024-02-23 | 116.00 | 118.50 | 113.50 | 115.50 | 106.29 | 2,651,657 |
| 2024-02-22 | 114.50 | 117.50 | 112.50 | 114.50 | 105.37 | 2,181,218 |
| 2024-02-21 | 106.00 | 115.50 | 106.00 | 114.00 | 104.91 | 2,454,339 |
| 2024-02-20 | 105.00 | 106.00 | 104.00 | 106.00 | 97.544 | 498,010 |
| 2024-02-19 | 104.00 | 105.50 | 102.00 | 105.00 | 96.623 | 755,000 |
| 2024-02-16 | 104.00 | 104.50 | 101.00 | 104.50 | 96.163 | 670,735 |
| 2024-02-15 | 108.00 | 108.50 | 103.00 | 103.50 | 95.243 | 2,839,582 |
| 2024-02-05 | 113.00 | 117.00 | 112.00 | 114.00 | 104.91 | 2,355,200 |
| 2024-02-02 | 113.50 | 113.50 | 111.50 | 112.00 | 103.06 | 1,156,100 |
| 2024-02-01 | 110.00 | 112.50 | 109.50 | 111.50 | 102.60 | 698,063 |
| 2024-01-31 | 108.00 | 110.50 | 108.00 | 109.50 | 100.76 | 330,041 |
| 2024-01-30 | 109.00 | 110.00 | 107.50 | 109.50 | 100.76 | 503,100 |
| 2024-01-29 | 108.50 | 109.00 | 107.50 | 108.00 | 99.384 | 392,000 |
| 2024-01-26 | 108.50 | 109.00 | 107.50 | 108.50 | 99.844 | 326,100 |
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.