Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	101.00	101.00	97.200	97.400	86.337	530,050
2023-05-08	100.50	101.50	99.800	100.00	88.642	503,000
2023-05-05	99.200	104.50	99.100	102.00	90.415	954,001
2023-05-04	98.800	99.900	98.500	98.700	87.489	352,050
2023-05-03	100.00	100.00	98.700	98.900	87.667	297,190
2023-05-02	100.00	100.50	98.600	99.800	88.465	469,072
2023-04-28	100.00	100.50	98.300	99.000	87.755	450,010
2023-04-27	101.50	101.50	97.400	98.200	87.046	852,379
2023-04-26	101.00	102.00	99.500	101.50	89.971	434,000
2023-04-25	106.00	106.50	101.00	101.50	89.971	495,100
2023-04-24	104.50	105.50	103.50	105.00	93.074	205,080
2023-04-21	107.50	107.50	102.00	104.50	92.631	883,000
2023-04-20	111.50	111.50	106.50	107.50	95.290	964,010
2023-04-19	112.50	112.50	110.50	111.00	98.392	577,200
2023-04-18	111.50	114.00	110.00	111.50	98.836	1,550,392
2023-04-17	108.00	114.50	107.00	112.50	99.722	2,863,482
2023-04-14	108.00	109.00	106.00	106.50	94.404	839,262
2023-04-13	110.50	110.50	107.00	107.00	94.847	1,066,369
2023-04-12	112.50	112.50	110.00	111.00	98.392	1,044,010
2023-04-11	114.00	114.00	110.00	111.00	98.392	1,220,116
2023-04-10	117.00	117.00	112.50	113.50	100.61	791,249
2023-04-07	115.50	116.50	113.50	115.50	102.38	1,182,220
2023-04-06	114.50	116.00	113.50	114.50	101.49	1,039,211
2023-03-31	116.00	116.50	113.50	114.00	101.05	1,358,262
2023-03-30	115.00	117.00	113.50	115.50	102.38	2,364,282
2023-03-29	114.50	116.00	112.50	113.50	100.61	1,534,043
2023-03-28	114.50	116.00	110.00	115.00	101.94	2,943,134
2023-03-27	113.00	117.00	112.00	115.00	101.94	3,711,503
2023-03-24	109.00	111.50	108.00	111.00	98.392	2,852,372
2023-03-23	105.50	109.50	104.50	107.50	95.290	1,947,105
2023-03-22	101.00	106.50	100.50	105.50	93.517	1,127,301
2023-03-21	101.00	102.00	99.000	101.00	89.528	444,021
2023-03-20	94.900	101.00	94.300	99.800	88.465	577,006
2023-03-17	95.400	95.600	93.500	94.200	83.501	271,000
2023-03-16	97.900	98.000	93.800	93.900	83.235	375,049
2023-03-15	99.900	99.900	97.800	97.900	86.780	227,038
2023-03-14	99.000	100.00	97.500	97.600	86.514	241,000
2023-03-13	100.00	100.00	95.800	99.500	88.199	351,000
2023-03-10	99.800	101.00	99.000	100.00	88.642	474,000
2023-03-09	104.50	104.50	99.900	100.50	89.085	757,190
2023-03-08	102.00	103.50	100.50	102.50	90.858	491,320
2023-03-07	100.50	104.00	99.700	102.00	90.415	923,100
2023-03-06	96.800	102.00	96.400	99.400	88.110	794,027
2023-03-03	96.000	96.900	95.400	95.500	84.653	145,000
2023-03-02	95.100	96.200	93.500	95.800	84.919	264,500
2023-03-01	93.200	94.100	93.000	93.600	82.969	103,006
2023-02-24	93.800	94.100	92.600	93.500	82.880	66,000
2023-02-23	92.700	93.600	92.700	93.200	82.614	54,032
2023-02-22	93.700	93.700	91.800	92.600	82.082	127,000
2023-02-21	95.100	95.400	94.500	95.000	84.210	82,000
2023-02-20	95.200	98.000	95.200	95.900	85.008	217,004
2023-02-17	92.400	94.100	92.400	94.100	83.412	55,025
2023-02-16	91.700	93.600	91.700	93.100	82.526	100,000
2023-02-15	92.900	93.300	92.100	92.300	81.816	48,000
2023-02-14	92.100	92.700	91.700	92.600	82.082	54,000
2023-02-13	91.200	92.200	91.100	91.600	81.196	95,183
2023-02-10	93.500	93.500	92.100	92.300	81.816	107,020
2023-02-09	94.200	94.400	93.500	93.800	83.146	55,000
2023-02-08	95.600	95.600	94.000	94.300	83.589	64,000
2023-02-07	93.100	94.700	93.100	94.300	83.589	86,028

← NewerPage 15 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.