Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	88.500	89.000	87.400	89.000	86.557	222,010
2026-01-15	89.500	89.500	87.500	88.500	86.071	170,213
2026-01-14	86.800	89.900	86.800	89.500	87.043	264,004
2026-01-13	88.700	88.700	86.000	86.600	84.223	191,002
2026-01-12	88.000	88.600	87.000	87.800	85.390	206,005
2026-01-09	89.600	89.600	86.800	87.200	84.806	305,101
2026-01-08	91.600	93.000	88.600	89.500	87.043	765,310
2026-01-07	86.000	87.100	86.000	86.800	84.417	111,010
2026-01-06	87.300	87.600	85.800	85.900	83.542	212,329
2026-01-05	90.300	90.900	87.200	87.200	84.806	254,005
2026-01-02	91.900	91.900	89.800	90.100	87.627	233,300
2025-12-31	91.900	92.900	91.100	91.100	88.599	369,005
2025-12-30	87.200	92.000	87.200	91.600	89.086	619,850
2025-12-29	85.500	88.400	85.500	87.700	85.293	367,463
2025-12-26	85.000	85.600	83.600	85.600	83.250	166,081
2025-12-24	85.200	85.700	84.600	84.600	82.278	50,000
2025-12-23	84.800	85.600	84.200	84.700	82.375	84,013
2025-12-22	84.500	85.000	84.200	85.000	82.667	94,002
2025-12-19	83.700	85.000	83.700	84.300	81.986	67,004
2025-12-18	84.900	85.100	83.400	83.400	81.111	140,056
2025-12-17	85.500	87.300	84.800	84.800	82.472	222,015
2025-12-16	84.400	85.500	84.400	85.500	83.153	142,002
2025-12-15	83.600	85.500	83.500	85.000	82.667	158,003
2025-12-12	85.000	85.900	83.900	84.000	81.694	246,005
2025-12-11	83.500	84.800	83.400	84.100	81.791	215,107
2025-12-10	82.100	83.600	82.100	83.600	81.305	128,007
2025-12-09	82.200	82.800	81.500	82.500	80.235	88,110
2025-12-08	82.300	83.800	81.700	82.300	80.041	169,016
2025-12-05	82.500	82.600	81.200	81.600	79.360	173,001
2025-12-04	84.300	84.900	82.000	82.700	80.430	235,001
2025-12-03	83.500	84.800	83.300	83.500	81.208	280,000
2025-12-02	83.800	84.400	82.600	83.500	81.208	366,008
2025-12-01	80.800	81.800	80.600	81.100	78.874	126,003
2025-11-28	79.100	81.000	78.600	80.800	78.582	149,051
2025-11-27	78.200	78.700	78.200	78.700	76.540	54,001
2025-11-26	77.400	79.100	77.400	78.900	76.734	82,000
2025-11-25	77.000	78.000	76.800	77.300	75.178	84,004
2025-11-24	76.500	77.000	75.800	76.000	73.914	104,002
2025-11-21	76.300	77.300	75.100	76.500	74.400	178,001
2025-11-20	76.100	76.900	75.600	76.400	74.303	102,100
2025-11-19	76.200	76.800	75.000	75.000	72.941	169,204
2025-11-18	77.600	77.600	75.600	75.800	73.719	242,000
2025-11-17	78.500	78.800	77.500	77.800	75.664	114,004
2025-11-14	78.200	80.300	78.200	78.900	76.734	167,002
2025-11-13	78.800	81.400	78.800	79.700	77.512	315,004
2025-11-12	76.100	78.200	76.100	78.000	75.859	140,000
2025-11-11	76.800	78.400	76.000	76.000	73.914	264,319
2025-11-10	78.500	78.500	76.400	76.600	74.497	390,200
2025-11-07	81.200	81.400	77.700	78.500	76.345	854,246
2025-11-06	83.700	84.400	83.000	83.400	81.111	74,200
2025-11-05	84.800	84.800	82.300	82.900	80.624	241,000
2025-11-04	87.200	87.400	84.200	84.400	82.083	283,501
2025-11-03	84.100	87.300	83.700	87.100	84.709	397,062
2025-10-31	86.000	86.000	84.100	84.200	81.889	105,400
2025-10-30	85.900	86.900	85.400	85.500	83.153	318,004
2025-10-29	83.400	85.500	83.400	85.300	82.958	133,200
2025-10-28	83.900	84.700	83.600	83.800	81.500	114,000
2025-10-27	84.300	84.400	83.100	83.900	81.597	107,195
2025-10-23	84.700	84.900	83.800	84.000	81.694	79,001
2025-10-22	84.500	85.100	84.500	84.700	82.375	75,802

← NewerPage 4 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.