Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	95.000	95.000	93.000	94.100	83.412	49,021
2023-02-03	94.900	94.900	93.200	94.000	83.323	118,000
2023-02-02	93.500	95.500	93.500	94.500	83.767	179,032
2023-02-01	93.500	93.500	92.500	93.000	82.437	130,000
2023-01-31	91.200	93.700	91.200	92.600	82.082	197,000
2023-01-30	91.000	91.100	89.900	90.800	80.487	110,121
2023-01-17	89.700	90.400	89.700	89.800	79.600	87,002
2023-01-16	90.000	91.200	88.800	89.600	79.423	162,216
2023-01-13	91.300	92.200	89.800	90.000	79.778	144,000
2023-01-12	93.000	93.300	90.600	91.200	80.841	212,000
2023-01-11	90.200	93.100	90.000	92.800	82.260	354,034
2023-01-10	88.900	90.300	88.800	89.900	79.689	125,100
2023-01-09	89.900	89.900	88.000	88.400	78.359	93,034
2023-01-06	87.900	88.100	87.200	88.000	78.005	59,500
2023-01-05	88.000	89.000	87.900	87.900	77.916	57,000
2023-01-04	87.600	88.000	87.300	87.500	77.562	96,186
2023-01-03	88.100	88.200	87.200	87.600	77.650	58,000
2022-12-30	88.100	88.200	87.100	87.100	77.207	38,000
2022-12-29	87.100	88.500	86.200	87.400	77.473	91,000
2022-12-28	89.700	89.700	88.000	88.000	78.005	82,014
2022-12-27	89.200	90.100	89.200	89.600	79.423	50,000
2022-12-26	88.700	89.700	88.700	89.100	78.980	43,000
2022-12-23	90.000	90.000	88.600	90.000	79.778	41,000
2022-12-22	89.500	90.700	89.500	89.800	79.600	89,100
2022-12-21	88.400	92.000	88.300	88.600	78.537	234,000
2022-12-20	90.500	91.800	87.500	87.500	77.562	215,180
2022-12-19	91.300	91.600	90.900	91.000	80.664	109,000
2022-12-16	92.400	92.400	91.200	91.300	80.930	193,000
2022-12-15	95.800	96.000	93.300	93.300	82.703	110,000
2022-12-14	93.100	95.400	92.300	94.700	83.944	159,000
2022-12-13	94.700	95.000	91.700	92.000	81.550	180,001
2022-12-12	95.000	95.700	94.000	94.000	83.323	247,000
2022-12-09	98.400	98.900	96.000	96.400	85.451	219,000
2022-12-08	97.100	99.800	97.100	97.600	86.514	231,010
2022-12-07	99.500	99.500	95.300	97.100	86.071	292,100
2022-12-06	100.00	104.00	98.500	98.700	87.489	516,009
2022-12-05	102.00	105.00	100.00	100.00	88.642	541,470
2022-12-02	100.50	103.00	100.50	102.00	90.415	424,869
2022-12-01	101.00	101.00	98.500	100.50	89.085	345,025
2022-11-30	102.50	102.50	98.600	99.100	87.844	209,000
2022-11-29	102.00	102.50	100.50	101.50	89.971	437,075
2022-11-28	98.900	101.00	97.100	100.00	88.642	409,017
2022-11-25	100.00	101.50	98.000	98.000	86.869	425,110
2022-11-24	101.50	102.00	100.00	100.00	88.642	558,114
2022-11-23	101.50	102.50	99.800	101.00	89.528	868,100
2022-11-22	98.100	103.00	97.400	99.500	88.199	1,641,270
2022-11-21	96.000	98.900	94.100	98.300	87.135	1,059,300
2022-11-18	90.700	95.600	90.500	94.500	83.767	1,026,145
2022-11-17	85.300	91.800	84.200	90.500	80.221	584,051
2022-11-16	84.300	86.400	84.200	85.200	75.523	277,625
2022-11-15	83.300	85.000	82.500	84.200	74.636	239,018
2022-11-14	80.500	83.200	80.500	83.000	73.573	178,000
2022-11-11	82.900	84.000	81.200	81.200	71.977	191,165
2022-11-10	81.200	82.400	80.400	80.800	71.623	126,250
2022-11-09	82.000	83.000	82.000	82.700	73.307	102,500
2022-11-08	82.300	84.100	82.000	82.000	72.686	136,023
2022-11-07	82.100	83.400	82.100	82.700	73.307	64,135
2022-11-04	81.700	82.300	81.700	82.000	72.686	58,000
2022-11-03	80.500	82.900	80.300	82.700	73.307	70,023
2022-11-02	81.400	82.600	80.700	82.200	72.864	188,018

← NewerPage 16 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.