Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	111.50	112.00	106.50	108.50	99.844	1,584,060
2024-01-24	114.00	114.00	111.00	112.00	103.06	1,042,328
2024-01-23	113.00	114.50	111.50	113.00	103.99	1,068,055
2024-01-22	111.00	112.50	110.00	112.00	103.06	777,001
2024-01-19	111.00	111.50	108.50	110.00	101.22	716,160
2024-01-18	112.50	112.50	107.50	109.00	100.30	1,403,079
2024-01-17	112.50	115.00	111.00	112.00	103.06	1,175,018
2024-01-16	112.50	114.50	111.50	112.00	103.06	647,165
2024-01-15	112.00	116.50	111.50	113.00	103.99	1,346,232
2024-01-12	113.00	114.00	111.00	111.00	102.14	682,018
2024-01-11	113.00	113.50	110.50	113.00	103.99	1,618,210
2024-01-10	114.00	115.00	110.50	112.00	103.06	1,604,212
2024-01-09	116.00	117.50	112.50	114.00	104.91	2,833,225
2024-01-08	114.00	118.50	113.50	115.00	105.83	5,153,995
2024-01-05	107.00	113.00	106.00	111.50	102.60	3,739,574
2024-01-04	103.50	112.00	103.50	108.50	99.844	3,749,337
2024-01-03	102.00	104.50	100.00	103.00	94.783	1,252,049
2024-01-02	101.00	105.00	101.00	102.00	93.863	1,397,122
2023-12-29	101.50	102.00	99.700	100.50	92.482	649,151
2023-12-28	100.00	102.00	99.100	101.00	92.942	1,787,700
2023-12-27	96.700	100.00	96.200	100.00	92.022	1,086,794
2023-12-26	94.500	96.800	94.500	96.700	88.985	424,121
2023-12-25	95.000	95.900	94.000	94.800	87.237	214,016
2023-12-22	96.700	97.000	94.600	95.000	87.421	393,020
2023-12-21	95.700	97.300	95.100	96.200	88.525	396,002
2023-12-20	95.400	97.800	94.900	96.800	89.078	1,199,313
2023-12-19	95.100	96.100	93.600	94.500	86.961	336,000
2023-12-18	95.000	95.500	94.500	94.500	86.961	149,003
2023-12-15	95.300	95.700	94.600	95.000	87.421	257,142
2023-12-14	95.100	95.500	94.400	95.000	87.421	315,100
2023-12-13	94.500	95.400	93.500	93.900	86.409	371,500
2023-12-12	93.000	95.400	93.000	93.600	86.133	433,500
2023-12-11	94.000	94.200	92.600	92.900	85.489	235,015
2023-12-08	94.600	95.900	93.900	94.000	86.501	271,013
2023-12-07	95.500	96.200	94.400	94.500	86.961	307,016
2023-12-06	94.700	95.700	94.300	94.800	87.237	357,012
2023-12-05	94.000	95.500	93.000	93.600	86.133	256,002
2023-12-04	95.300	95.300	93.800	93.800	86.317	214,002
2023-12-01	95.500	95.500	94.300	94.600	87.053	199,100
2023-11-30	95.000	95.800	94.000	95.000	87.421	330,002
2023-11-29	92.900	94.200	92.900	93.800	86.317	205,001
2023-11-28	92.200	93.100	92.200	92.900	85.489	151,020
2023-11-27	95.300	95.800	92.200	92.200	84.844	378,070
2023-11-24	93.900	96.800	93.900	94.000	86.501	560,000
2023-11-23	95.200	96.300	93.600	93.600	86.133	696,295
2023-11-22	95.400	97.200	94.900	95.100	87.513	626,001
2023-11-21	96.900	97.100	94.600	94.800	87.237	847,190
2023-11-20	94.500	97.000	92.900	94.500	86.961	1,834,331
2023-11-17	92.300	93.200	89.600	91.300	84.016	1,344,132
2023-11-16	88.300	92.000	88.000	91.000	83.740	820,064
2023-11-15	88.800	88.800	87.400	87.900	80.888	396,000
2023-11-14	85.700	88.300	85.300	87.400	80.427	645,026
2023-11-13	84.400	85.200	84.400	85.100	78.311	115,167
2023-11-10	84.100	84.600	84.100	84.400	77.667	89,001
2023-11-09	84.900	84.900	84.300	84.300	77.575	51,000
2023-11-08	83.800	84.900	83.800	84.600	77.851	123,020
2023-11-07	85.000	85.000	82.700	83.200	76.563	218,000
2023-11-06	83.400	85.200	83.400	85.100	78.311	164,032
2023-11-03	83.300	83.600	83.100	83.400	76.747	52,002
2023-11-02	83.000	83.500	82.500	83.100	76.470	84,001

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.