Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	77.600	78.300	77.300	77.500	67.274	100,000
2022-05-12	79.200	79.200	77.300	77.600	67.360	144,000
2022-05-11	80.100	81.500	79.200	79.200	68.749	58,001
2022-05-10	80.200	81.700	79.000	80.500	69.878	72,000
2022-05-09	82.000	82.000	80.100	80.200	69.617	56,000
2022-05-06	81.100	82.900	81.000	81.800	71.006	31,019
2022-05-05	82.500	84.200	82.400	82.700	71.787	38,000
2022-05-04	82.900	83.000	81.800	82.200	71.353	23,025
2022-05-03	81.200	81.700	80.900	81.400	70.659	28,000
2022-04-29	81.000	81.900	81.000	81.200	70.485	52,000
2022-04-28	80.600	81.500	80.600	81.000	70.312	58,000
2022-04-27	83.000	83.000	79.800	80.500	69.878	204,000
2022-04-26	84.400	86.900	84.200	84.200	73.090	56,000
2022-04-25	85.700	87.400	84.000	84.200	73.090	118,000
2022-04-22	89.300	89.800	87.600	87.600	76.041	64,000
2022-04-21	89.000	89.500	89.000	89.300	77.517	28,001
2022-04-20	90.800	90.800	88.500	88.700	76.996	42,019
2022-04-19	90.500	91.000	88.500	88.500	76.822	46,003
2022-04-18	89.000	89.600	87.500	89.400	77.603	81,019
2022-04-15	90.900	91.100	89.500	89.600	77.777	48,151
2022-04-14	89.900	92.000	89.900	90.900	78.905	77,023
2022-04-13	89.100	90.200	89.100	89.800	77.951	52,050
2022-04-12	88.900	90.900	87.800	89.100	77.343	55,026
2022-04-11	90.500	90.500	87.700	89.000	77.256	52,013
2022-04-08	91.400	91.400	90.000	90.500	78.558	42,000
2022-04-07	92.000	92.000	89.000	89.400	77.603	73,044
2022-04-06	91.500	91.500	90.100	90.500	78.558	36,034
2022-04-01	91.800	92.400	90.300	91.500	79.426	35,050
2022-03-31	93.500	93.500	91.700	91.900	79.774	46,014
2022-03-30	89.500	93.100	89.400	92.100	79.947	229,072
2022-03-29	90.600	90.600	88.600	89.300	77.517	46,000
2022-03-28	89.600	89.600	88.500	89.000	77.256	84,001
2022-03-25	90.900	90.900	89.200	89.200	77.430	91,033
2022-03-24	89.300	91.000	88.500	90.000	78.124	84,031
2022-03-23	88.300	90.100	88.300	89.300	77.517	79,000
2022-03-22	87.300	88.500	86.900	88.300	76.649	55,233
2022-03-21	87.000	88.200	87.000	87.600	76.041	87,007
2022-03-18	87.900	87.900	86.300	87.000	75.520	78,046
2022-03-17	85.900	87.000	85.000	86.900	75.433	86,004
2022-03-16	85.800	86.000	83.700	84.300	73.176	79,133
2022-03-15	85.300	85.300	83.400	84.800	73.610	102,000
2022-03-14	85.400	85.500	84.500	85.200	73.958	71,000
2022-03-11	86.000	86.000	85.100	85.100	73.871	58,000
2022-03-10	86.000	88.100	86.000	86.200	74.826	155,200
2022-03-09	84.000	86.000	83.500	85.900	74.565	104,000
2022-03-08	86.300	87.000	83.000	83.400	72.395	232,050
2022-03-07	88.200	88.200	86.100	86.300	74.912	173,035
2022-03-04	90.500	90.500	89.800	90.000	78.124	77,028
2022-03-03	92.000	92.000	90.400	90.900	78.905	47,100
2022-03-02	91.100	91.300	90.500	91.300	79.253	46,000
2022-03-01	89.500	91.500	89.500	91.300	79.253	75,030
2022-02-25	88.600	89.400	88.500	89.000	77.256	74,213
2022-02-24	90.000	90.200	88.000	88.000	76.388	252,696
2022-02-23	90.600	91.500	90.600	90.900	78.905	88,000
2022-02-22	92.200	92.200	89.600	90.600	78.645	236,005
2022-02-21	92.000	92.300	91.600	92.200	80.034	58,022
2022-02-18	91.300	92.600	91.300	92.400	80.208	73,300
2022-02-17	93.500	93.800	92.400	92.600	80.381	85,040
2022-02-16	92.500	93.400	92.500	92.600	80.381	110,035
2022-02-15	92.300	94.100	91.800	91.800	79.687	126,110

← NewerPage 19 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.