Caswell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 112.00 | 112.00 | 109.50 | 111.50 | 104.84 | 356,122 |
| 2025-01-22 | 112.00 | 114.50 | 111.50 | 114.50 | 107.66 | 352,029 |
| 2025-01-21 | 111.00 | 111.50 | 110.50 | 111.00 | 104.37 | 150,008 |
| 2025-01-20 | 110.50 | 112.50 | 109.50 | 111.00 | 104.37 | 305,434 |
| 2025-01-17 | 111.50 | 112.00 | 110.00 | 110.00 | 103.43 | 161,002 |
| 2025-01-16 | 111.50 | 112.50 | 110.00 | 112.00 | 105.31 | 254,035 |
| 2025-01-15 | 113.00 | 113.00 | 110.00 | 110.00 | 103.43 | 245,283 |
| 2025-01-14 | 112.00 | 112.50 | 110.00 | 112.50 | 105.78 | 269,269 |
| 2025-01-13 | 114.00 | 114.00 | 109.00 | 110.50 | 103.90 | 496,001 |
| 2025-01-10 | 116.50 | 116.50 | 113.00 | 114.00 | 107.19 | 396,050 |
| 2025-01-09 | 116.00 | 119.00 | 115.00 | 116.00 | 109.07 | 692,501 |
| 2025-01-08 | 118.00 | 119.50 | 114.00 | 117.00 | 110.01 | 1,153,999 |
| 2025-01-07 | 113.00 | 115.50 | 113.00 | 114.50 | 107.66 | 466,063 |
| 2025-01-06 | 113.00 | 113.00 | 111.00 | 112.00 | 105.31 | 364,003 |
| 2025-01-03 | 114.00 | 116.50 | 110.50 | 113.00 | 106.25 | 953,110 |
| 2025-01-02 | 110.00 | 115.00 | 110.00 | 112.50 | 105.78 | 711,100 |
| 2024-12-31 | 108.50 | 110.50 | 108.50 | 110.00 | 103.43 | 201,010 |
| 2024-12-30 | 109.50 | 110.50 | 108.00 | 109.00 | 102.49 | 195,100 |
| 2024-12-27 | 111.00 | 111.00 | 108.50 | 109.00 | 102.49 | 310,142 |
| 2024-12-26 | 111.50 | 111.50 | 110.00 | 110.50 | 103.90 | 329,040 |
| 2024-12-25 | 111.00 | 112.50 | 110.50 | 110.50 | 103.90 | 271,096 |
| 2024-12-24 | 110.00 | 112.00 | 110.00 | 110.00 | 103.43 | 392,001 |
| 2024-12-23 | 108.50 | 110.50 | 108.00 | 109.00 | 102.49 | 243,240 |
| 2024-12-20 | 111.00 | 111.50 | 107.50 | 107.50 | 101.08 | 520,227 |
| 2024-12-19 | 107.00 | 112.00 | 107.00 | 112.00 | 105.31 | 563,370 |
| 2024-12-18 | 107.00 | 109.50 | 106.00 | 109.50 | 102.96 | 439,050 |
| 2024-12-17 | 105.50 | 110.00 | 105.50 | 107.50 | 101.08 | 653,541 |
| 2024-12-16 | 108.00 | 108.00 | 105.00 | 105.50 | 99.196 | 528,889 |
| 2024-12-13 | 107.50 | 108.50 | 105.00 | 106.50 | 100.14 | 849,250 |
| 2024-12-12 | 112.00 | 113.00 | 108.00 | 108.00 | 101.55 | 631,075 |
| 2024-12-11 | 109.00 | 111.00 | 108.00 | 111.00 | 104.37 | 620,291 |
| 2024-12-10 | 113.00 | 113.00 | 109.00 | 109.00 | 102.49 | 1,005,887 |
| 2024-12-09 | 112.50 | 114.00 | 111.00 | 112.00 | 105.31 | 1,555,001 |
| 2024-12-06 | 117.50 | 120.00 | 115.00 | 115.00 | 108.13 | 3,314,519 |
| 2024-12-05 | 128.50 | 129.50 | 126.50 | 127.50 | 119.88 | 388,112 |
| 2024-12-04 | 123.00 | 127.50 | 123.00 | 127.00 | 119.41 | 409,000 |
| 2024-12-03 | 123.50 | 124.50 | 122.00 | 122.00 | 114.71 | 283,189 |
| 2024-12-02 | 124.00 | 124.00 | 120.50 | 122.50 | 115.18 | 223,111 |
| 2024-11-29 | 120.50 | 123.00 | 119.00 | 122.50 | 115.18 | 263,005 |
| 2024-11-28 | 121.00 | 122.00 | 117.00 | 119.50 | 112.36 | 686,110 |
| 2024-11-27 | 126.50 | 127.00 | 122.00 | 122.00 | 114.71 | 493,128 |
| 2024-11-26 | 124.50 | 126.50 | 124.00 | 126.50 | 118.94 | 204,020 |
| 2024-11-25 | 126.50 | 126.50 | 124.00 | 125.50 | 118.00 | 328,150 |
| 2024-11-22 | 126.00 | 131.50 | 125.00 | 126.00 | 118.47 | 791,502 |
| 2024-11-21 | 126.50 | 127.00 | 123.50 | 123.50 | 116.12 | 1,256,768 |
| 2024-11-20 | 127.50 | 127.50 | 127.50 | 127.50 | 119.88 | 3,591,860 |
| 2024-11-19 | 139.50 | 141.50 | 138.00 | 141.50 | 133.04 | 418,110 |
| 2024-11-18 | 142.00 | 142.00 | 137.50 | 137.50 | 129.28 | 448,280 |
| 2024-11-15 | 140.00 | 142.50 | 137.50 | 141.50 | 133.04 | 400,177 |
| 2024-11-14 | 143.50 | 145.50 | 137.50 | 138.50 | 130.22 | 1,186,554 |
| 2024-11-13 | 134.00 | 144.00 | 133.50 | 143.00 | 134.45 | 1,400,101 |
| 2024-11-12 | 129.00 | 134.50 | 128.00 | 134.00 | 125.99 | 600,630 |
| 2024-11-11 | 131.50 | 134.50 | 129.50 | 130.00 | 122.23 | 1,088,930 |
| 2024-11-08 | 141.50 | 142.00 | 138.00 | 138.50 | 130.22 | 633,085 |
| 2024-11-07 | 141.00 | 145.00 | 140.00 | 140.50 | 132.10 | 781,389 |
| 2024-11-06 | 140.50 | 141.00 | 138.50 | 139.50 | 131.16 | 366,295 |
| 2024-11-05 | 140.50 | 143.00 | 137.00 | 138.00 | 129.75 | 478,320 |
| 2024-11-04 | 140.00 | 141.00 | 138.50 | 140.00 | 131.63 | 387,000 |
| 2024-11-01 | 139.00 | 143.00 | 138.00 | 139.50 | 131.16 | 729,416 |
| 2024-10-30 | 145.00 | 146.00 | 142.00 | 142.50 | 133.98 | 417,200 |
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.