Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	81.700	81.700	79.900	81.500	79.263	190,301
2026-04-23	84.500	85.000	79.300	80.800	78.582	526,004
2026-04-22	82.600	83.700	79.600	83.200	80.916	554,062
2026-04-21	82.700	83.100	81.700	82.200	79.944	211,105
2026-04-20	81.700	82.200	81.400	82.000	79.749	341,500
2026-04-17	80.600	82.300	80.600	81.400	79.166	284,135
2026-04-16	81.200	81.200	80.300	80.600	78.388	153,001
2026-04-15	79.700	80.600	79.700	80.600	78.388	190,041
2026-04-14	79.100	80.300	78.700	79.100	76.929	213,003
2026-04-13	78.100	79.200	78.000	78.500	76.345	169,500
2026-04-10	80.500	81.000	78.500	78.900	76.734	192,555
2026-04-09	80.700	80.700	79.800	80.400	78.193	86,002
2026-04-08	78.900	80.300	78.800	79.900	77.707	135,002
2026-04-07	78.300	78.300	76.900	78.200	76.053	121,020
2026-04-02	80.000	80.000	78.100	78.200	76.053	107,051
2026-04-01	79.200	80.300	78.900	79.800	77.609	93,026
2026-03-31	79.500	80.000	77.600	77.800	75.664	243,047
2026-03-30	77.600	79.700	77.600	79.700	77.512	145,102
2026-03-27	78.800	80.200	78.200	80.200	77.998	87,047
2026-03-26	80.500	80.900	78.900	78.900	76.734	111,181
2026-03-25	80.200	80.500	79.200	80.000	77.804	112,016
2026-03-24	81.000	81.400	78.600	79.000	76.831	165,015
2026-03-23	80.000	82.300	79.800	80.000	77.804	156,046
2026-03-20	81.800	83.400	81.200	82.500	80.235	101,030
2026-03-19	81.400	82.800	81.400	82.100	79.846	107,005
2026-03-18	82.300	84.400	82.300	82.400	80.138	182,058
2026-03-17	81.200	82.700	81.200	82.000	79.749	95,039
2026-03-16	81.900	81.900	81.100	81.100	78.874	109,115
2026-03-13	82.100	82.500	81.100	81.900	79.652	143,027
2026-03-12	80.000	82.500	80.000	82.200	79.944	166,010
2026-03-11	79.300	81.100	79.300	80.900	78.679	162,007
2026-03-10	77.800	79.000	77.600	78.500	76.345	153,050
2026-03-09	76.200	77.900	75.500	76.700	74.595	386,008
2026-03-06	80.400	81.500	80.000	80.400	78.193	131,074
2026-03-05	80.100	83.000	79.200	81.600	79.360	303,006
2026-03-04	79.000	79.000	75.600	77.100	74.984	581,100
2026-03-03	81.100	81.600	79.500	80.300	78.096	328,302
2026-03-02	80.100	82.800	79.800	81.600	79.360	271,214
2026-02-26	82.100	83.200	81.700	81.900	79.652	280,052
2026-02-25	82.500	82.700	80.800	81.200	78.971	258,051
2026-02-24	82.400	82.900	81.600	82.500	80.235	173,045
2026-02-23	81.800	82.600	81.200	82.400	80.138	213,053
2026-02-11	80.800	81.100	79.800	80.800	78.582	242,015
2026-02-10	83.200	83.200	80.500	81.300	79.068	437,838
2026-02-09	85.600	86.200	83.500	84.100	81.791	197,105
2026-02-06	86.400	86.400	83.600	85.100	82.764	272,009
2026-02-05	86.700	89.200	86.400	86.500	84.126	337,052
2026-02-04	86.000	87.700	85.400	87.500	85.098	274,016
2026-02-03	85.500	87.300	85.100	86.500	84.126	178,016
2026-02-02	85.600	85.600	83.600	84.900	82.569	218,003
2026-01-30	85.700	85.700	84.000	84.800	82.472	189,001
2026-01-29	86.800	87.100	85.000	85.300	82.958	169,004
2026-01-28	85.800	87.000	85.300	86.400	84.028	145,328
2026-01-27	86.500	87.300	85.000	85.800	83.445	208,002
2026-01-26	87.600	89.300	85.800	86.100	83.737	320,003
2026-01-23	87.000	87.600	85.500	86.300	83.931	192,141
2026-01-22	85.700	86.800	85.700	86.100	83.737	134,030
2026-01-21	86.600	87.400	85.100	85.500	83.153	183,008
2026-01-20	87.100	87.500	86.100	86.800	84.417	217,100
2026-01-19	88.900	89.000	87.000	87.200	84.806	271,786

← NewerPage 3 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.