Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	88.700	94.700	88.500	93.300	80.989	516,061
2022-08-05	88.500	88.500	87.200	88.300	76.649	98,000
2022-08-04	87.000	87.700	84.700	86.700	75.260	100,000
2022-08-03	87.000	87.800	86.100	87.000	75.520	75,000
2022-08-02	89.200	89.200	86.600	87.000	75.520	142,034
2022-08-01	90.100	90.100	89.100	89.200	77.430	67,068
2022-07-29	91.700	91.700	90.000	90.100	78.211	128,017
2022-07-28	91.500	91.900	89.900	90.400	78.471	154,000
2022-07-27	89.200	91.400	89.200	91.000	78.992	186,008
2022-07-26	90.900	90.900	89.400	89.400	77.603	169,034
2022-07-25	87.800	91.100	87.700	90.300	78.385	190,054
2022-07-22	87.600	88.600	87.000	88.000	76.388	106,000
2022-07-21	86.800	87.800	86.600	87.600	76.041	66,000
2022-07-20	88.000	88.300	86.800	86.800	75.346	144,050
2022-07-19	87.200	88.100	86.200	87.100	75.607	141,000
2022-07-18	87.300	87.900	85.800	86.500	75.086	157,200
2022-07-15	88.500	88.500	87.100	87.200	75.694	206,154
2022-07-14	85.200	88.500	84.500	87.500	75.954	350,052
2022-07-13	83.500	86.000	83.200	85.800	74.478	314,200
2022-07-12	85.500	85.500	81.800	82.500	71.614	150,025
2022-07-11	83.800	86.000	82.700	84.000	72.916	129,002
2022-07-08	81.400	84.600	80.800	83.100	72.135	203,033
2022-07-07	80.200	81.600	77.900	80.300	69.704	205,000
2022-07-06	81.500	81.500	79.600	79.800	69.270	131,072
2022-07-05	82.100	85.900	80.500	81.500	70.746	367,000
2022-07-04	78.500	79.000	76.300	78.800	68.402	148,000
2022-07-01	81.800	82.800	78.500	78.500	68.142	169,100
2022-06-30	83.500	83.500	81.000	81.200	70.485	74,018
2022-06-29	82.000	83.500	82.000	83.300	72.308	72,059
2022-06-28	82.900	82.900	80.400	82.000	71.180	38,010
2022-06-27	81.200	83.500	81.200	82.800	71.874	65,000
2022-06-24	81.300	81.400	80.000	81.000	70.312	68,036
2022-06-23	79.900	80.400	78.000	79.400	68.923	73,000
2022-06-22	82.000	82.000	77.000	78.900	68.489	80,000
2022-06-21	79.000	81.500	79.000	80.800	70.138	63,583
2022-06-20	83.000	83.000	78.000	78.100	67.794	152,100
2022-06-17	80.800	82.200	80.200	82.200	71.353	174,025
2022-06-16	82.700	82.900	80.000	80.100	69.531	53,000
2022-06-15	80.700	81.300	80.500	81.300	70.572	33,859
2022-06-14	82.000	82.000	79.600	80.500	69.878	81,000
2022-06-13	82.300	82.800	81.000	82.000	71.180	57,000
2022-06-10	84.000	85.000	83.300	84.400	73.263	37,000
2022-06-09	85.000	85.700	84.400	85.200	73.958	22,025
2022-06-08	85.100	86.300	84.000	85.300	74.044	31,050
2022-06-07	85.700	85.700	84.800	85.100	73.871	59,022
2022-06-06	86.000	86.000	83.900	84.800	73.610	72,021
2022-06-02	85.000	85.000	83.500	84.000	72.916	56,026
2022-06-01	83.800	84.700	83.700	84.300	73.176	38,024
2022-05-31	82.600	84.500	82.200	83.800	72.742	94,008
2022-05-30	81.100	82.700	81.100	82.600	71.701	83,000
2022-05-27	80.400	82.000	80.400	81.000	70.312	66,001
2022-05-26	82.000	82.000	80.000	80.000	69.444	43,000
2022-05-25	82.000	82.000	80.400	81.400	70.659	51,012
2022-05-24	81.100	81.800	80.600	80.600	69.965	25,000
2022-05-23	81.900	82.600	81.200	81.300	70.572	45,000
2022-05-20	80.000	80.500	79.800	80.100	69.531	53,019
2022-05-19	77.000	79.200	77.000	79.200	68.749	20,021
2022-05-18	78.800	80.200	78.800	79.600	69.097	62,026
2022-05-17	78.000	78.800	78.000	78.800	68.402	45,000
2022-05-16	77.800	79.000	77.800	77.900	67.621	40,000

← NewerPage 18 of 21 · 1,220 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.