Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	86.200	88.200	86.000	87.600	80.611	176,110
2023-08-02	88.600	89.200	86.100	86.500	79.599	488,061
2023-08-01	89.300	91.000	88.400	88.800	81.716	366,200
2023-07-31	90.200	91.800	88.900	89.000	81.900	313,000
2023-07-28	90.600	90.900	89.100	89.900	82.728	212,000
2023-07-27	90.500	91.200	89.900	90.600	83.372	163,000
2023-07-26	92.700	92.700	89.800	90.000	82.820	236,050
2023-07-25	89.800	92.800	89.600	92.000	84.660	324,015
2023-07-24	91.800	91.800	88.800	88.900	81.808	591,200
2023-07-21	93.500	93.600	91.300	91.400	84.108	447,000
2023-07-20	93.500	95.400	93.300	93.400	85.949	199,001
2023-07-19	95.700	96.300	93.500	93.500	86.041	253,029
2023-07-18	96.800	96.800	94.800	94.800	87.237	404,041
2023-07-17	95.300	97.900	95.000	96.100	88.433	454,100
2023-07-14	96.500	98.600	96.500	98.000	86.869	534,114
2023-07-13	96.200	97.900	95.800	96.200	85.273	280,004
2023-07-12	96.300	96.300	95.400	95.900	85.008	267,125
2023-07-11	96.100	96.600	95.400	95.500	84.653	286,010
2023-07-10	96.600	97.100	95.300	95.600	84.742	285,000
2023-07-07	98.300	98.300	96.600	96.600	85.628	395,010
2023-07-06	98.900	99.800	98.200	98.600	87.401	263,000
2023-07-05	99.900	101.50	98.900	98.900	87.667	364,000
2023-07-04	100.00	100.00	98.500	99.500	88.199	276,000
2023-07-03	97.800	100.50	97.800	100.00	88.642	287,050
2023-06-30	98.300	98.300	97.000	97.600	86.514	192,201
2023-06-29	97.600	98.300	97.200	97.200	86.160	149,000
2023-06-28	98.100	98.500	97.100	97.200	86.160	179,145
2023-06-27	99.400	99.400	96.600	96.700	85.717	662,100
2023-06-26	104.00	104.00	99.400	99.400	88.110	750,010
2023-06-21	105.00	105.50	103.00	104.50	92.631	806,101
2023-06-20	104.50	105.50	103.50	104.00	92.187	760,170
2023-06-19	102.50	105.50	101.50	103.50	91.744	908,050
2023-06-16	101.00	104.00	101.00	102.00	90.415	1,576,003
2023-06-15	96.400	100.50	96.400	99.700	88.376	1,093,160
2023-06-14	97.100	97.100	95.000	95.300	84.476	339,030
2023-06-13	95.700	96.900	95.100	96.600	85.628	273,430
2023-06-12	97.100	97.100	94.800	94.900	84.121	615,000
2023-06-09	96.100	96.300	95.100	96.100	85.185	313,109
2023-06-08	97.200	97.500	95.000	95.400	84.564	714,200
2023-06-07	99.800	100.00	97.300	97.500	86.426	667,621
2023-06-06	101.50	101.50	99.000	99.400	88.110	303,220
2023-06-05	102.00	102.00	100.50	101.50	89.971	224,000
2023-06-02	103.00	103.00	101.50	102.00	90.415	229,100
2023-06-01	101.00	103.50	101.00	102.50	90.858	334,187
2023-05-31	101.00	102.50	100.50	101.00	89.528	296,000
2023-05-30	103.00	103.00	100.50	101.00	89.528	153,100
2023-05-29	101.00	103.50	100.00	102.00	90.415	324,260
2023-05-26	104.00	104.50	100.00	100.00	88.642	463,100
2023-05-25	103.50	103.50	100.50	103.00	91.301	731,041
2023-05-24	100.00	104.50	100.00	103.50	91.744	1,449,245
2023-05-23	97.800	101.00	97.700	99.600	88.287	462,050
2023-05-22	97.100	98.400	97.000	98.200	87.046	186,031
2023-05-19	98.500	99.100	97.000	97.100	86.071	232,300
2023-05-18	98.400	99.000	97.300	98.200	87.046	299,005
2023-05-17	96.500	98.200	96.500	98.100	86.958	201,130
2023-05-16	95.800	97.500	95.800	96.700	85.717	170,004
2023-05-15	96.300	96.300	94.700	95.000	84.210	196,000
2023-05-12	95.500	97.200	94.800	96.500	85.539	211,125
2023-05-11	97.400	97.900	94.700	95.400	84.564	446,100
2023-05-10	97.300	97.300	95.600	96.500	85.539	232,025

← NewerPage 14 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.