Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	89.100	89.100	87.400	88.100	82.835	290,000
2025-07-25	87.500	88.000	86.900	87.700	82.459	338,000
2025-07-24	87.300	87.800	86.800	87.400	82.177	273,021
2025-07-23	86.700	87.800	86.700	87.000	81.801	389,000
2025-07-22	90.100	90.100	86.300	86.300	81.143	288,203
2025-07-21	89.900	90.700	88.900	89.100	83.776	157,034
2025-07-18	89.700	90.400	88.700	88.900	83.588	154,001
2025-07-17	88.500	89.000	87.500	88.800	83.494	426,001
2025-07-16	88.000	88.800	87.500	87.500	82.271	186,001
2025-07-15	87.300	88.900	87.300	88.300	83.023	88,014
2025-07-14	88.600	88.600	87.500	87.600	82.365	80,001
2025-07-11	86.500	88.700	86.500	88.100	82.835	137,001
2025-07-10	87.200	87.600	85.700	87.000	81.801	104,101
2025-07-09	86.200	87.500	86.200	87.200	81.989	45,011
2025-07-08	86.100	86.200	84.800	86.100	80.955	149,171
2025-07-07	88.000	88.000	86.300	87.200	81.989	168,005
2025-07-04	91.000	91.000	88.100	88.200	82.929	220,000
2025-07-03	90.100	91.400	90.100	91.000	85.562	128,025
2025-07-02	89.100	90.000	89.000	89.500	84.152	141,682
2025-07-01	89.600	91.100	89.300	89.500	84.152	173,040
2025-06-30	91.300	91.300	89.100	89.800	84.434	157,000
2025-06-27	91.500	92.200	90.700	91.200	85.750	105,001
2025-06-26	92.800	93.100	91.500	91.500	86.032	95,036
2025-06-25	93.600	93.700	92.100	92.100	86.596	99,004
2025-06-24	92.000	93.200	92.000	93.200	87.631	79,121
2025-06-23	89.900	91.700	89.000	91.100	85.656	111,001
2025-06-20	92.200	93.000	90.400	91.100	85.656	183,466
2025-06-19	93.500	93.700	92.200	92.700	87.160	182,076
2025-06-18	94.000	95.000	94.000	94.000	88.383	73,011
2025-06-17	95.500	95.500	93.700	93.900	88.289	79,055
2025-06-16	92.600	94.700	92.400	94.700	89.041	129,061
2025-06-13	94.300	94.400	91.500	93.200	87.631	387,025
2025-06-12	95.000	95.700	94.300	95.000	89.323	133,000
2025-06-11	95.800	95.800	94.500	95.500	89.793	100,000
2025-06-10	94.000	94.800	93.600	94.800	89.135	128,001
2025-06-09	94.300	94.300	92.200	93.400	87.819	332,001
2025-06-06	95.000	95.000	92.800	94.200	88.571	534,077
2025-06-05	97.600	98.200	96.700	97.100	91.298	150,102
2025-06-04	95.500	97.400	95.200	97.300	91.486	369,024
2025-06-03	94.400	95.000	93.700	94.200	88.571	166,000
2025-06-02	94.600	94.600	92.200	94.100	88.477	256,001
2025-05-29	95.700	95.700	93.000	94.700	89.041	190,100
2025-05-28	96.100	96.100	93.200	94.200	88.571	196,010
2025-05-27	96.200	96.900	93.800	94.700	89.041	407,167
2025-05-26	94.100	96.400	93.700	96.000	90.263	367,050
2025-05-23	92.500	96.500	91.600	94.100	88.477	893,200
2025-05-22	91.800	91.800	90.300	90.500	85.092	157,100
2025-05-21	89.700	91.700	89.700	91.400	85.938	152,063
2025-05-20	90.800	90.800	89.200	89.600	84.246	104,000
2025-05-19	90.400	90.700	89.300	89.500	84.152	159,050
2025-05-16	91.500	92.100	90.700	90.700	85.280	192,200
2025-05-15	92.900	93.600	91.100	91.500	86.032	208,006
2025-05-14	90.800	94.000	90.800	92.800	87.255	378,304
2025-05-13	92.500	92.700	90.300	90.500	85.092	312,001
2025-05-12	88.400	90.600	88.400	90.600	85.186	308,126
2025-05-09	88.200	88.600	86.700	87.500	82.271	146,300
2025-05-08	86.000	87.800	86.000	87.300	82.083	219,050
2025-05-07	86.500	86.800	85.000	86.000	80.861	197,000
2025-05-06	85.400	87.100	85.400	86.500	81.331	161,020
2025-05-05	91.100	91.300	84.500	86.400	81.237	404,801

← NewerPage 6 of 21 · 1,219 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.