Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	81.400	82.600	80.700	82.200	72.864	188,018
2022-11-01	79.600	80.700	79.600	80.200	71.091	99,215
2022-10-31	78.100	80.900	77.800	79.900	70.825	173,010
2022-10-28	79.000	79.400	77.500	77.500	68.697	147,000
2022-10-27	78.400	79.800	78.400	79.600	70.559	93,000
2022-10-26	78.700	79.300	77.200	78.200	69.318	122,000
2022-10-25	80.500	80.500	77.400	78.000	69.141	127,002
2022-10-24	80.600	81.800	79.000	79.000	70.027	108,001
2022-10-21	79.600	79.800	78.000	78.800	69.850	116,090
2022-10-20	79.300	79.400	77.400	78.500	69.584	248,050
2022-10-19	81.400	82.200	80.600	80.600	71.445	59,053
2022-10-18	83.000	83.300	80.100	81.400	72.154	142,000
2022-10-17	80.200	82.300	79.000	81.600	72.332	179,000
2022-10-14	80.500	83.100	80.500	82.800	73.395	236,020
2022-10-13	87.400	87.800	78.400	78.800	69.850	913,123
2022-10-12	91.000	91.000	87.100	87.100	77.207	274,156
2022-10-11	94.100	94.100	89.600	90.000	79.778	248,063
2022-10-07	94.100	98.400	94.100	94.100	83.412	589,050
2022-10-06	92.500	93.000	90.900	92.200	81.728	138,000
2022-10-05	93.100	94.200	91.200	91.200	80.841	118,030
2022-10-04	92.000	93.900	91.800	92.600	82.082	114,030
2022-10-03	90.500	91.700	89.700	91.000	80.664	70,000
2022-09-30	87.300	91.100	87.300	91.100	80.753	105,020
2022-09-29	90.300	92.000	90.300	91.100	80.753	174,000
2022-09-28	94.200	94.500	88.900	89.000	78.891	231,000
2022-09-27	94.100	94.100	91.600	94.100	83.412	114,021
2022-09-26	95.000	96.100	91.400	91.600	81.196	379,280
2022-09-23	97.600	98.400	95.800	96.100	85.185	185,050
2022-09-22	97.300	98.400	95.500	97.600	86.514	120,100
2022-09-21	98.100	98.900	97.000	97.300	86.248	109,000
2022-09-20	98.000	99.000	97.300	98.500	87.312	117,000
2022-09-19	99.500	99.500	97.100	97.200	86.160	169,000
2022-09-16	100.50	100.50	98.000	98.100	86.958	268,025
2022-09-15	105.00	105.00	100.00	100.50	89.085	603,055
2022-09-14	97.000	105.00	96.100	103.50	91.744	775,120
2022-09-13	102.00	102.50	99.000	100.00	88.642	307,000
2022-09-12	99.900	100.50	98.000	100.50	89.085	471,200
2022-09-08	96.800	97.300	95.300	96.600	85.628	297,236
2022-09-07	99.900	100.50	96.000	96.000	85.096	919,000
2022-09-06	107.50	110.50	100.00	100.50	89.085	2,934,707
2022-09-05	102.00	105.00	98.500	101.50	89.971	1,196,295
2022-09-02	98.000	101.50	97.600	100.50	89.085	877,010
2022-09-01	99.800	103.50	96.000	96.600	85.628	667,085
2022-08-31	98.000	100.50	97.000	99.800	88.465	353,049
2022-08-30	97.100	98.200	96.200	98.000	86.869	94,000
2022-08-29	95.000	96.900	94.600	96.400	85.451	116,000
2022-08-26	100.00	100.50	98.100	98.200	87.046	194,000
2022-08-25	95.400	99.700	95.400	99.300	88.021	358,000
2022-08-24	97.000	97.000	94.400	94.700	83.944	114,050
2022-08-23	93.600	95.800	93.600	95.500	84.653	101,000
2022-08-22	97.300	97.300	95.500	95.500	84.653	102,000
2022-08-19	100.00	100.00	97.000	97.300	86.248	209,000
2022-08-18	97.000	100.00	96.900	99.000	87.755	163,026
2022-08-17	96.800	98.000	96.500	97.000	85.983	212,072
2022-08-16	100.50	101.50	98.000	98.000	86.869	563,000
2022-08-15	97.100	101.00	95.900	99.000	87.755	877,190
2022-08-12	95.000	99.000	93.500	96.500	83.767	664,032
2022-08-11	95.500	95.600	92.100	93.700	81.336	234,014
2022-08-10	91.800	93.800	90.500	92.900	80.642	173,070
2022-08-09	94.800	94.800	92.000	92.300	80.121	259,135

← NewerPage 17 of 21 · 1,216 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.