Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	92.700	94.100	92.000	92.300	80.121	141,110
2022-02-11	95.000	95.000	93.200	94.100	81.683	164,000
2022-02-10	96.700	98.300	96.200	96.600	83.853	81,000
2022-02-09	96.800	98.000	96.000	96.800	84.027	182,120
2022-02-08	94.500	96.900	94.500	96.600	83.853	132,162
2022-02-07	92.500	94.700	92.500	94.500	82.030	140,000
2022-01-26	91.700	93.900	91.700	92.500	80.294	158,200
2022-01-25	93.100	94.700	93.000	93.200	80.902	183,090
2022-01-24	96.100	96.200	93.100	94.300	81.857	313,100
2022-01-21	98.800	99.000	97.000	97.300	84.461	313,276
2022-01-20	99.500	99.900	99.300	99.300	86.197	138,000
2022-01-19	101.00	101.00	99.400	99.500	86.371	174,105
2022-01-18	100.50	103.50	100.00	101.00	87.673	401,115
2022-01-17	100.00	101.00	99.800	100.50	87.239	135,000
2022-01-14	100.50	102.00	99.300	100.00	86.805	345,000
2022-01-13	104.00	104.00	101.00	101.50	88.107	243,010
2022-01-12	106.00	106.50	103.50	103.50	89.843	367,028
2022-01-11	110.50	110.50	104.50	104.50	90.711	826,021
2022-01-10	104.00	109.50	104.00	109.50	95.051	950,255
2022-01-07	112.00	113.00	104.50	106.00	92.013	2,466,118
2022-01-06	107.00	111.00	104.00	111.00	96.353	4,116,235
2022-01-05	100.50	108.50	100.50	108.50	94.183	2,597,310
2022-01-04	98.700	99.500	98.700	99.000	85.937	106,000
2022-01-03	99.200	100.50	98.500	98.500	85.503	155,100
2021-12-30	99.200	99.300	98.500	99.100	86.023	117,000
2021-12-29	99.700	99.800	98.600	99.000	85.937	161,050
2021-12-28	100.00	101.50	98.900	99.000	85.937	288,063
2021-12-27	99.500	100.50	99.500	100.00	86.805	142,100
2021-12-24	100.50	100.50	99.500	99.500	86.371	110,100
2021-12-23	101.00	101.00	99.800	100.50	87.239	105,005
2021-12-22	99.700	101.00	99.700	99.700	86.544	90,000
2021-12-21	99.300	100.50	99.300	99.400	86.284	63,000
2021-12-20	99.200	99.600	98.800	99.100	86.023	85,396
2021-12-17	101.00	101.00	98.800	99.200	86.110	135,000
2021-12-16	100.50	101.50	99.900	100.00	86.805	136,000
2021-12-15	98.300	100.50	98.300	99.500	86.371	106,029
2021-12-14	100.50	100.50	98.500	98.600	85.589	244,135
2021-12-13	101.00	101.00	99.600	100.00	86.805	220,000
2021-12-10	104.00	104.00	99.900	100.00	86.805	411,002
2021-12-09	103.50	104.00	101.50	103.00	89.409	264,000
2021-12-08	105.00	105.00	101.50	101.50	88.107	450,000
2021-12-07	106.50	107.00	103.50	104.00	90.277	402,041
2021-12-06	105.00	107.50	103.00	106.50	92.447	1,149,009
2021-12-03	100.50	109.00	100.50	107.50	93.315	1,842,130
2021-12-02	102.00	102.50	99.000	99.200	86.110	204,031
2021-12-01	102.00	102.00	99.800	101.50	88.107	188,039
2021-11-30	98.900	103.00	98.900	100.50	87.239	376,087
2021-11-29	99.500	99.600	96.100	98.700	85.676	269,000
2021-11-26	101.00	102.50	99.300	99.300	86.197	356,180
2021-11-25	99.500	101.00	99.000	99.800	86.631	176,000
2021-11-24	100.00	101.50	99.600	99.700	86.544	160,181
2021-11-23	104.00	104.00	99.900	100.00	86.805	315,020
2021-11-22	98.900	103.50	98.400	103.00	89.409	569,218
2021-11-19	99.800	99.800	98.000	98.000	85.069	129,140
2021-11-18	101.00	101.00	99.500	99.500	86.371	146,100
2021-11-17	100.50	101.00	98.600	100.00	86.805	200,038
2021-11-16	100.00	101.00	98.800	99.100	86.023	210,041
2021-11-15	98.100	100.50	98.100	100.00	86.805	272,135
2021-11-12	97.800	98.500	97.000	97.300	84.461	168,088
2021-11-11	97.100	99.700	97.100	97.800	84.895	203,000

← NewerPage 20 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.