Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	90.600	99.400	90.600	99.400	96.671	1,091,154
2026-07-20	92.300	93.800	90.100	90.400	87.918	605,153
2026-07-17	93.200	95.800	90.700	91.300	88.794	635,137
2026-07-16	99.000	100.00	94.100	94.900	92.295	1,095,022
2026-07-15	98.900	102.00	97.000	101.50	98.714	997,749
2026-07-14	98.100	98.100	92.300	97.900	95.213	1,208,101
2026-07-13	102.00	102.50	95.300	96.700	94.046	1,629,122
2026-07-10	98.400	98.400	98.400	98.400	95.699	0
2026-07-09	94.000	99.000	93.900	98.400	95.699	1,912,220
2026-07-08	92.800	97.800	90.400	97.200	94.532	4,358,992
2026-07-07	91.000	91.000	91.000	91.000	88.502	1,195,580
2026-07-06	83.000	84.100	82.700	82.800	80.527	239,100
2026-07-03	81.100	82.300	81.100	82.100	79.846	141,098
2026-07-02	79.500	81.600	79.500	80.900	78.679	172,001
2026-07-01	80.500	80.500	79.500	79.800	77.609	101,061
2026-06-30	80.100	80.400	79.200	80.100	77.901	175,200
2026-06-29	80.000	80.200	79.000	79.000	76.831	167,298
2026-06-26	80.400	81.000	78.800	78.900	76.734	434,502
2026-06-25	81.800	82.100	80.800	81.200	78.971	239,021
2026-06-24	81.700	84.300	81.000	82.000	79.749	194,003
2026-06-23	84.600	84.600	82.000	82.400	80.138	184,001
2026-06-22	84.400	84.400	83.000	83.200	80.916	212,000
2026-06-18	83.700	84.800	83.500	83.700	81.402	203,000
2026-06-17	83.100	84.000	83.100	83.800	81.500	76,000
2026-06-16	86.000	86.000	83.200	83.900	81.597	178,000
2026-06-15	84.800	85.900	84.000	85.000	82.667	250,001
2026-06-12	82.500	84.100	82.500	83.000	80.722	134,000
2026-06-11	81.400	82.400	79.900	81.800	79.555	198,002
2026-06-10	83.500	85.700	81.000	81.700	79.457	336,000
2026-06-09	83.100	85.500	82.700	84.800	82.472	250,021
2026-06-08	78.700	82.700	78.700	82.400	80.138	612,025
2026-06-05	88.300	89.000	86.400	87.400	85.001	260,151
2026-06-04	91.000	91.600	89.400	89.400	86.946	249,389
2026-06-03	92.600	92.600	90.600	90.900	88.405	265,025
2026-06-02	92.100	92.300	90.700	91.900	89.377	312,002
2026-06-01	89.900	92.300	89.500	91.500	88.988	435,015
2026-05-29	89.300	90.700	88.600	88.900	86.460	323,074
2026-05-28	92.800	94.400	87.800	88.600	86.168	742,036
2026-05-27	91.400	92.500	90.400	92.500	89.961	371,525
2026-05-26	92.300	93.300	90.100	91.300	88.794	350,030
2026-05-25	92.300	93.800	91.600	91.700	89.183	419,048
2026-05-22	90.700	91.900	90.700	91.500	88.988	435,082
2026-05-21	89.900	91.400	89.500	90.900	88.405	505,007
2026-05-20	88.900	89.000	87.500	88.600	86.168	258,100
2026-05-19	88.300	90.300	87.000	87.400	85.001	435,287
2026-05-18	89.300	90.000	87.600	88.300	85.876	451,034
2026-05-15	90.500	93.500	88.000	89.300	86.849	1,034,490
2026-05-14	85.000	91.500	85.000	89.500	87.043	1,641,050
2026-05-13	84.000	84.000	82.900	83.200	80.916	234,050
2026-05-12	84.000	84.700	83.200	83.900	81.597	250,000
2026-05-11	84.400	84.800	82.900	83.800	81.500	344,004
2026-05-08	84.800	85.500	83.200	84.500	82.180	219,152
2026-05-07	85.800	85.800	84.300	84.600	82.278	330,299
2026-05-06	88.000	88.000	84.800	85.600	83.250	439,200
2026-05-05	84.000	87.300	83.000	87.300	84.904	662,457
2026-05-04	81.800	84.200	81.300	83.500	81.208	398,102
2026-04-30	80.600	81.500	80.300	81.000	78.777	191,000
2026-04-29	80.200	81.200	79.600	81.000	78.777	185,012
2026-04-28	80.000	80.100	79.200	79.600	77.415	123,132
2026-04-27	81.000	81.000	79.000	80.000	77.804	216,006

← NewerPage 2 of 5 · 242 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.