Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	82.900	82.900	82.000	82.000	75.458	117,012
2023-10-31	84.000	84.700	82.500	82.500	75.918	148,300
2023-10-30	85.000	85.000	83.600	84.100	77.391	51,000
2023-10-27	83.500	85.000	83.400	85.000	78.219	126,014
2023-10-26	82.900	83.500	82.800	82.900	76.286	79,500
2023-10-25	83.500	84.500	83.500	84.000	77.299	85,030
2023-10-24	83.000	83.700	82.500	83.600	76.931	68,015
2023-10-23	82.400	83.700	82.400	83.000	76.378	60,000
2023-10-20	84.100	84.100	82.300	82.900	76.286	197,003
2023-10-19	84.000	84.500	83.700	84.100	77.391	70,000
2023-10-18	85.500	85.500	83.700	84.000	77.299	253,005
2023-10-17	85.400	87.300	85.300	85.500	78.679	278,400
2023-10-16	87.000	87.000	84.800	85.000	78.219	237,015
2023-10-13	86.800	88.800	85.500	87.000	80.059	350,141
2023-10-12	86.000	86.500	85.600	86.500	79.599	143,066
2023-10-11	87.800	88.000	85.000	85.500	78.679	353,017
2023-10-06	83.700	87.400	83.700	87.000	80.059	805,140
2023-10-05	83.500	83.800	83.300	83.300	76.655	88,001
2023-10-04	83.400	83.500	83.000	83.000	76.378	88,001
2023-10-03	83.700	84.500	83.000	83.500	76.839	182,189
2023-10-02	82.900	83.700	82.400	83.500	76.839	102,000
2023-09-28	82.200	82.600	82.000	82.300	75.734	60,000
2023-09-27	82.200	82.500	82.000	82.100	75.550	71,000
2023-09-26	83.000	83.500	82.000	82.200	75.642	118,005
2023-09-25	81.900	83.800	81.900	83.300	76.655	222,001
2023-09-22	80.700	81.900	80.600	81.800	75.274	95,060
2023-09-21	81.600	81.600	80.500	81.000	74.538	189,105
2023-09-20	82.500	82.500	81.900	81.900	75.366	155,000
2023-09-19	83.400	84.000	82.300	82.500	75.918	240,000
2023-09-18	82.900	83.700	82.800	83.400	76.747	105,000
2023-09-15	84.700	84.700	82.400	83.200	76.563	443,102
2023-09-14	81.800	84.500	81.700	84.300	77.575	455,350
2023-09-13	80.800	83.600	80.800	81.800	75.274	393,002
2023-09-12	80.600	81.400	80.300	81.300	74.814	161,002
2023-09-11	81.500	81.900	80.500	80.700	74.262	326,003
2023-09-08	82.000	82.000	81.200	81.300	74.814	279,100
2023-09-07	83.700	84.100	82.400	82.400	75.826	418,001
2023-09-06	84.600	84.800	83.600	84.100	77.391	228,001
2023-09-05	83.200	84.800	83.200	84.600	77.851	308,020
2023-09-04	83.100	83.600	82.900	83.400	76.747	205,100
2023-09-01	83.300	83.800	83.100	83.300	76.655	144,050
2023-08-31	82.600	83.200	82.300	83.100	76.470	135,060
2023-08-30	82.300	83.000	82.100	82.600	76.010	171,015
2023-08-29	81.600	82.000	81.200	82.000	75.458	154,000
2023-08-28	82.900	82.900	81.400	81.500	74.998	335,060
2023-08-25	82.500	84.300	81.000	83.700	77.023	375,001
2023-08-24	83.600	84.400	81.000	82.800	76.194	348,000
2023-08-23	82.200	83.600	82.200	82.900	76.286	179,001
2023-08-22	83.400	83.400	82.100	82.100	75.550	122,168
2023-08-21	82.500	83.800	82.200	83.000	76.378	115,000
2023-08-18	83.800	84.500	82.000	82.400	75.826	213,000
2023-08-17	81.800	84.000	81.800	83.500	76.839	134,007
2023-08-16	82.000	82.600	81.200	82.600	76.010	121,005
2023-08-15	81.800	83.200	81.800	82.700	76.102	122,001
2023-08-14	82.000	82.100	80.400	81.500	74.998	353,081
2023-08-11	82.800	84.500	82.100	82.200	75.642	197,210
2023-08-10	83.600	83.700	82.300	82.800	76.194	349,452
2023-08-09	85.500	86.200	83.000	83.600	76.931	453,250
2023-08-08	86.700	86.700	85.100	85.400	78.587	576,001
2023-08-07	88.600	88.600	86.500	88.500	81.440	194,100

← NewerPage 13 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.