Caswell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 90.100 | 91.000 | 90.100 | 91.000 | 85.562 | 306,012 |
| 2025-04-30 | 91.600 | 92.800 | 88.800 | 88.800 | 83.494 | 456,002 |
| 2025-04-29 | 91.100 | 92.500 | 90.500 | 91.400 | 85.938 | 256,000 |
| 2025-04-28 | 89.500 | 91.200 | 88.800 | 90.500 | 85.092 | 251,000 |
| 2025-04-25 | 88.500 | 89.300 | 87.900 | 88.700 | 83.400 | 294,031 |
| 2025-04-24 | 86.000 | 86.400 | 84.800 | 86.200 | 81.049 | 216,001 |
| 2025-04-23 | 84.300 | 85.900 | 84.000 | 85.700 | 80.579 | 380,120 |
| 2025-04-22 | 82.100 | 84.800 | 82.100 | 82.500 | 77.570 | 420,001 |
| 2025-04-21 | 86.800 | 87.700 | 84.000 | 84.000 | 78.980 | 299,027 |
| 2025-04-18 | 88.400 | 88.600 | 86.700 | 87.200 | 81.989 | 209,004 |
| 2025-04-17 | 87.300 | 88.400 | 85.700 | 88.100 | 82.835 | 252,300 |
| 2025-04-16 | 89.400 | 90.300 | 87.500 | 88.000 | 82.741 | 378,003 |
| 2025-04-15 | 89.800 | 90.900 | 87.600 | 90.200 | 84.810 | 473,100 |
| 2025-04-14 | 87.200 | 90.200 | 86.000 | 87.500 | 82.271 | 744,168 |
| 2025-04-11 | 77.500 | 83.800 | 75.600 | 83.700 | 78.698 | 858,000 |
| 2025-04-10 | 81.900 | 81.900 | 81.900 | 81.900 | 77.006 | 268,000 |
| 2025-04-09 | 75.000 | 77.500 | 74.500 | 74.500 | 70.048 | 2,310,959 |
| 2025-04-08 | 82.700 | 82.700 | 82.700 | 82.700 | 77.758 | 390,233 |
| 2025-04-07 | 91.800 | 91.800 | 91.800 | 91.800 | 86.314 | 39,184 |
| 2025-04-02 | 100.50 | 102.00 | 98.700 | 102.00 | 95.905 | 451,020 |
| 2025-04-01 | 98.400 | 101.00 | 97.300 | 100.50 | 94.494 | 684,011 |
| 2025-03-31 | 99.300 | 101.00 | 94.200 | 96.000 | 90.263 | 1,985,200 |
| 2025-03-28 | 107.00 | 107.00 | 103.00 | 104.00 | 97.785 | 1,016,429 |
| 2025-03-27 | 110.00 | 110.00 | 108.00 | 108.00 | 101.55 | 562,108 |
| 2025-03-26 | 110.50 | 111.50 | 109.50 | 111.50 | 104.84 | 396,297 |
| 2025-03-25 | 111.00 | 111.50 | 109.50 | 109.50 | 102.96 | 497,072 |
| 2025-03-24 | 113.50 | 114.00 | 110.00 | 110.00 | 103.43 | 744,306 |
| 2025-03-21 | 115.00 | 116.50 | 113.00 | 113.00 | 106.25 | 795,088 |
| 2025-03-20 | 113.00 | 115.00 | 112.00 | 113.50 | 106.72 | 1,109,022 |
| 2025-03-19 | 118.50 | 119.50 | 111.00 | 111.50 | 104.84 | 2,065,619 |
| 2025-03-18 | 120.50 | 120.50 | 118.00 | 118.50 | 111.42 | 546,064 |
| 2025-03-17 | 123.00 | 123.00 | 119.50 | 120.00 | 112.83 | 410,168 |
| 2025-03-14 | 121.50 | 121.50 | 118.00 | 120.00 | 112.83 | 1,038,014 |
| 2025-03-13 | 126.50 | 127.00 | 121.00 | 121.50 | 114.24 | 1,368,220 |
| 2025-03-12 | 124.00 | 128.00 | 122.00 | 127.00 | 119.41 | 1,771,035 |
| 2025-03-11 | 123.50 | 128.50 | 122.50 | 122.50 | 115.18 | 2,521,659 |
| 2025-03-10 | 131.00 | 131.50 | 126.50 | 128.00 | 120.35 | 1,559,093 |
| 2025-03-07 | 134.00 | 139.00 | 130.00 | 130.00 | 122.23 | 3,796,359 |
| 2025-03-06 | 140.00 | 146.00 | 138.00 | 138.00 | 129.75 | 7,557,245 |
| 2025-03-05 | 135.50 | 142.00 | 133.00 | 134.50 | 126.46 | 7,522,236 |
| 2025-03-04 | 127.50 | 138.00 | 127.00 | 138.00 | 129.75 | 6,235,396 |
| 2025-03-03 | 125.00 | 133.00 | 125.00 | 125.50 | 118.00 | 2,661,079 |
| 2025-02-27 | 123.50 | 133.00 | 122.50 | 130.50 | 122.70 | 3,908,980 |
| 2025-02-26 | 118.50 | 122.50 | 117.50 | 121.50 | 114.24 | 917,300 |
| 2025-02-25 | 120.00 | 127.00 | 119.50 | 120.00 | 112.83 | 1,857,075 |
| 2025-02-24 | 118.50 | 120.50 | 118.50 | 119.50 | 112.36 | 214,499 |
| 2025-02-21 | 121.50 | 121.50 | 119.00 | 120.00 | 112.83 | 421,300 |
| 2025-02-20 | 119.50 | 121.00 | 118.50 | 120.50 | 113.30 | 420,497 |
| 2025-02-19 | 120.50 | 122.00 | 119.00 | 119.00 | 111.89 | 484,067 |
| 2025-02-18 | 117.50 | 120.00 | 117.50 | 119.50 | 112.36 | 311,155 |
| 2025-02-17 | 118.00 | 118.50 | 117.00 | 117.00 | 110.01 | 221,040 |
| 2025-02-14 | 119.00 | 119.00 | 116.00 | 116.50 | 109.54 | 243,247 |
| 2025-02-13 | 117.50 | 122.00 | 117.00 | 118.00 | 110.95 | 519,200 |
| 2025-02-12 | 118.00 | 119.00 | 115.50 | 116.00 | 109.07 | 375,096 |
| 2025-02-11 | 121.00 | 121.50 | 117.50 | 118.00 | 110.95 | 320,303 |
| 2025-02-10 | 121.50 | 121.50 | 118.50 | 119.50 | 112.36 | 414,545 |
| 2025-02-07 | 123.00 | 123.00 | 120.50 | 121.50 | 114.24 | 525,533 |
| 2025-02-06 | 120.00 | 122.50 | 119.00 | 121.50 | 114.24 | 686,011 |
| 2025-02-05 | 115.50 | 120.50 | 115.00 | 119.50 | 112.36 | 970,632 |
| 2025-02-04 | 111.50 | 116.00 | 111.50 | 114.00 | 107.19 | 451,105 |
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.