Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	84.000	85.000	84.000	84.600	82.278	117,300
2025-10-20	84.100	84.500	83.300	83.800	81.500	112,000
2025-10-17	85.000	85.700	84.200	84.200	81.889	138,633
2025-10-16	83.900	87.800	83.500	85.800	83.445	473,170
2025-10-15	82.600	83.200	82.100	82.700	80.430	91,000
2025-10-14	82.600	85.500	81.200	81.500	79.263	258,007
2025-10-13	80.700	82.000	78.000	81.600	79.360	292,066
2025-10-09	82.000	82.400	81.500	81.500	79.263	179,658
2025-10-08	82.300	82.500	81.800	81.800	79.555	102,000
2025-10-07	82.300	82.700	81.400	82.400	80.138	108,001
2025-10-03	82.100	82.400	81.700	81.900	79.652	120,325
2025-10-02	82.500	82.800	81.800	82.100	79.846	148,392
2025-10-01	82.200	83.100	82.200	82.500	80.235	92,020
2025-09-30	81.600	83.400	81.500	82.000	79.749	154,000
2025-09-29	81.300	81.300	81.300	81.300	79.068	0
2025-09-26	84.000	84.000	81.100	81.300	79.068	596,239
2025-09-25	84.000	85.500	83.500	84.000	81.694	204,001
2025-09-24	86.900	87.000	84.000	84.000	81.694	447,047
2025-09-23	88.000	88.000	86.900	86.900	84.515	181,350
2025-09-22	87.000	88.600	86.900	87.900	85.487	219,002
2025-09-19	87.600	88.200	86.800	86.900	84.515	264,100
2025-09-18	87.200	88.600	87.200	87.700	85.293	196,002
2025-09-17	87.600	89.000	86.700	86.700	84.320	209,002
2025-09-16	87.000	87.900	86.700	87.800	85.390	172,290
2025-09-15	86.900	87.600	86.500	86.900	84.515	127,010
2025-09-12	87.200	89.000	87.000	87.600	85.195	224,004
2025-09-11	86.400	87.900	86.100	86.200	83.834	274,001
2025-09-10	85.800	87.000	85.800	86.400	84.028	185,001
2025-09-09	87.600	87.600	85.500	85.800	83.445	153,000
2025-09-08	86.300	87.500	85.200	86.600	84.223	201,001
2025-09-05	87.100	88.200	87.000	87.100	84.709	111,060
2025-09-04	88.100	88.400	87.200	87.300	84.904	130,100
2025-09-03	87.700	88.700	87.400	87.900	85.487	120,000
2025-09-02	88.200	89.300	86.700	87.600	85.195	126,100
2025-09-01	89.000	89.900	87.000	88.200	85.779	271,000
2025-08-29	87.900	89.200	87.000	89.200	86.751	314,501
2025-08-28	87.400	87.800	86.600	87.500	85.098	168,001
2025-08-27	87.100	87.700	86.600	87.500	85.098	181,000
2025-08-26	84.400	87.500	83.100	87.100	84.709	366,031
2025-08-25	83.900	85.300	83.500	84.400	82.083	258,101
2025-08-22	82.600	83.100	82.500	82.500	80.235	71,409
2025-08-21	82.100	84.200	82.100	82.800	80.527	207,001
2025-08-20	83.700	83.700	81.300	81.300	79.068	480,020
2025-08-19	84.100	84.500	83.200	83.900	81.597	137,002
2025-08-18	83.300	84.400	83.000	83.500	81.208	117,000
2025-08-15	84.700	84.700	83.300	83.500	81.208	202,049
2025-08-14	83.300	85.300	83.300	84.600	82.278	212,102
2025-08-13	83.800	84.500	82.000	83.000	80.722	320,390
2025-08-12	83.100	84.200	82.700	83.100	80.819	147,022
2025-08-11	84.100	84.100	81.800	83.000	80.722	495,362
2025-08-08	87.500	88.300	86.700	87.100	84.709	314,500
2025-08-07	86.500	87.900	86.400	86.500	84.126	157,044
2025-08-06	87.500	87.500	86.500	86.900	84.515	104,001
2025-08-05	85.800	87.500	85.800	86.800	84.417	174,033
2025-08-04	84.800	86.100	83.700	85.700	83.348	158,065
2025-08-01	84.100	84.100	84.100	84.100	81.791	0
2025-07-31	85.500	85.700	84.100	84.100	81.791	181,000
2025-07-30	84.100	85.500	84.100	85.500	83.153	203,002
2025-07-29	87.800	88.200	86.500	87.300	82.083	298,240
2025-07-28	89.100	89.100	87.400	88.100	82.835	290,000

← NewerPage 5 of 21 · 1,218 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.