Caswell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 145.50 | 147.00 | 143.00 | 143.50 | 134.92 | 459,669 |
| 2024-10-28 | 148.00 | 149.50 | 144.50 | 145.00 | 136.34 | 639,636 |
| 2024-10-25 | 157.00 | 157.50 | 147.00 | 148.00 | 139.16 | 1,947,412 |
| 2024-10-24 | 159.50 | 160.50 | 156.50 | 156.50 | 147.15 | 363,010 |
| 2024-10-23 | 158.50 | 159.50 | 157.00 | 159.00 | 149.50 | 284,101 |
| 2024-10-22 | 162.00 | 163.00 | 158.00 | 158.50 | 149.03 | 540,258 |
| 2024-10-21 | 161.50 | 163.00 | 159.50 | 160.00 | 150.44 | 440,148 |
| 2024-10-18 | 159.50 | 162.50 | 158.00 | 161.50 | 151.85 | 580,126 |
| 2024-10-17 | 163.50 | 165.00 | 156.50 | 159.00 | 149.50 | 1,205,000 |
| 2024-10-16 | 148.00 | 163.00 | 148.00 | 162.00 | 152.32 | 1,700,378 |
| 2024-10-15 | 150.50 | 152.00 | 149.00 | 149.00 | 140.10 | 345,326 |
| 2024-10-14 | 147.50 | 149.00 | 145.50 | 149.00 | 140.10 | 481,070 |
| 2024-10-11 | 155.50 | 155.50 | 147.00 | 148.00 | 139.16 | 1,222,319 |
| 2024-10-09 | 155.50 | 158.00 | 153.00 | 154.00 | 144.80 | 624,003 |
| 2024-10-08 | 157.00 | 157.00 | 150.00 | 155.50 | 146.21 | 1,401,361 |
| 2024-10-07 | 165.00 | 166.50 | 157.50 | 159.00 | 149.50 | 1,660,012 |
| 2024-10-04 | 162.50 | 163.00 | 160.50 | 162.50 | 152.79 | 667,600 |
| 2024-10-01 | 160.00 | 163.00 | 158.50 | 161.50 | 151.85 | 587,020 |
| 2024-09-30 | 156.00 | 160.00 | 154.50 | 159.00 | 149.50 | 576,359 |
| 2024-09-27 | 159.50 | 161.00 | 158.00 | 158.00 | 148.56 | 618,178 |
| 2024-09-26 | 159.00 | 164.00 | 158.00 | 158.50 | 149.03 | 1,124,347 |
| 2024-09-25 | 154.00 | 158.00 | 152.50 | 158.00 | 148.56 | 825,336 |
| 2024-09-24 | 156.00 | 157.50 | 150.50 | 153.00 | 143.86 | 1,077,381 |
| 2024-09-23 | 155.50 | 157.00 | 154.50 | 156.00 | 146.68 | 423,449 |
| 2024-09-20 | 158.00 | 159.00 | 154.00 | 154.00 | 144.80 | 668,525 |
| 2024-09-19 | 158.00 | 160.50 | 155.50 | 156.50 | 147.15 | 1,060,163 |
| 2024-09-18 | 156.50 | 164.00 | 154.00 | 154.50 | 145.27 | 2,338,380 |
| 2024-09-16 | 159.00 | 159.00 | 153.00 | 153.00 | 143.86 | 967,184 |
| 2024-09-13 | 156.00 | 158.00 | 154.00 | 157.50 | 148.09 | 1,486,214 |
| 2024-09-12 | 153.00 | 156.00 | 151.50 | 154.00 | 144.80 | 961,157 |
| 2024-09-11 | 153.00 | 153.50 | 150.00 | 150.50 | 141.51 | 522,006 |
| 2024-09-10 | 152.50 | 156.00 | 148.50 | 152.00 | 142.92 | 1,465,250 |
| 2024-09-09 | 146.00 | 153.00 | 146.00 | 150.00 | 141.04 | 1,254,160 |
| 2024-09-06 | 150.00 | 150.00 | 146.50 | 148.00 | 139.16 | 419,260 |
| 2024-09-05 | 149.00 | 150.00 | 145.00 | 147.00 | 138.22 | 706,069 |
| 2024-09-04 | 140.00 | 150.00 | 137.00 | 145.00 | 136.34 | 1,916,190 |
| 2024-09-03 | 153.50 | 153.50 | 149.00 | 149.00 | 140.10 | 828,136 |
| 2024-09-02 | 154.50 | 155.50 | 151.00 | 152.00 | 142.92 | 947,070 |
| 2024-08-30 | 154.00 | 156.50 | 148.50 | 152.00 | 142.92 | 1,798,059 |
| 2024-08-29 | 145.00 | 153.00 | 145.00 | 152.00 | 142.92 | 2,351,032 |
| 2024-08-28 | 140.00 | 147.50 | 139.00 | 145.50 | 136.81 | 2,548,461 |
| 2024-08-27 | 127.50 | 140.00 | 127.50 | 139.50 | 131.16 | 1,916,961 |
| 2024-08-26 | 122.50 | 130.50 | 122.00 | 128.50 | 120.82 | 960,100 |
| 2024-08-23 | 119.50 | 121.00 | 118.00 | 121.00 | 113.77 | 189,014 |
| 2024-08-22 | 121.50 | 121.50 | 119.50 | 120.50 | 113.30 | 194,000 |
| 2024-08-21 | 119.50 | 121.50 | 119.00 | 120.50 | 113.30 | 240,041 |
| 2024-08-20 | 119.00 | 120.50 | 118.50 | 119.50 | 112.36 | 237,065 |
| 2024-08-19 | 118.00 | 120.50 | 117.00 | 118.00 | 110.95 | 305,011 |
| 2024-08-16 | 117.00 | 118.00 | 116.00 | 117.00 | 110.01 | 302,184 |
| 2024-08-15 | 115.00 | 116.00 | 113.50 | 115.00 | 108.13 | 253,040 |
| 2024-08-14 | 115.00 | 117.50 | 113.50 | 115.00 | 108.13 | 385,001 |
| 2024-08-13 | 114.00 | 114.50 | 111.50 | 112.00 | 105.31 | 392,040 |
| 2024-08-12 | 114.50 | 115.50 | 113.00 | 115.00 | 108.13 | 189,066 |
| 2024-08-09 | 114.00 | 115.00 | 112.00 | 112.50 | 105.78 | 292,030 |
| 2024-08-08 | 109.50 | 112.00 | 109.00 | 111.50 | 104.84 | 542,000 |
| 2024-08-07 | 108.00 | 117.50 | 108.00 | 115.00 | 108.13 | 641,146 |
| 2024-08-06 | 115.00 | 115.00 | 103.50 | 108.50 | 102.02 | 1,697,010 |
| 2024-08-05 | 121.00 | 121.50 | 114.50 | 114.50 | 107.66 | 967,101 |
| 2024-08-02 | 130.50 | 130.50 | 126.00 | 127.00 | 119.41 | 514,000 |
| 2024-08-01 | 131.00 | 133.50 | 131.00 | 132.50 | 124.58 | 341,020 |
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.