Caswell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	119.50	123.00	119.50	121.00	121.00	377,729
2026-10-15	116.00	124.00	115.50	121.00	121.00	1,680,108
2026-10-14	125.00	125.00	118.50	118.50	118.50	888,477
2026-10-13	117.00	129.00	117.00	122.50	122.50	1,543,331
2026-10-12	120.50	121.50	118.50	120.00	120.00	487,401
2026-10-08	122.50	123.00	120.00	120.50	120.50	989,263
2026-10-07	120.50	120.50	117.00	118.00	118.00	793,162
2026-10-06	119.50	123.00	119.00	122.00	122.00	737,354
2026-10-05	117.50	122.00	115.50	119.50	119.50	909,001
2026-10-02	119.00	119.00	116.50	117.50	117.50	666,100
2026-10-01	116.00	121.00	115.50	120.50	120.50	1,321,580
2026-09-30	117.00	117.00	113.50	114.50	114.50	584,003
2026-09-29	116.00	118.00	115.00	116.00	116.00	268,005
2026-09-24	116.00	117.00	115.00	116.50	116.50	251,206
2026-09-23	117.00	117.50	114.00	116.00	116.00	555,002
2026-09-22	121.50	122.00	115.50	115.50	115.50	906,220
2026-09-21	120.00	121.50	118.00	121.00	121.00	623,202
2026-09-18	119.50	121.00	117.50	120.00	120.00	895,290
2026-09-17	120.00	124.00	117.50	119.00	119.00	1,235,164
2026-09-16	118.00	123.00	117.00	118.00	118.00	1,100,486
2026-09-15	118.50	123.50	117.00	118.00	118.00	2,322,600
2026-09-14	113.00	120.50	112.50	119.00	119.00	2,435,100
2026-09-11	111.50	117.50	111.50	115.50	115.50	2,725,087
2026-09-10	105.50	115.00	105.50	110.50	110.50	1,823,216
2026-09-09	105.50	107.00	103.50	105.50	105.50	891,072
2026-09-08	104.50	109.50	104.50	105.50	105.50	2,827,157
2026-09-07	102.00	102.00	99.100	99.800	99.800	286,253
2026-09-04	95.800	100.50	95.800	100.50	100.50	540,134
2026-09-03	101.00	101.00	95.500	95.500	95.500	673,945
2026-09-02	100.50	101.00	99.700	100.50	100.50	298,052
2026-09-01	102.00	102.00	99.700	100.50	100.50	307,002
2026-08-31	99.000	102.00	99.000	102.00	102.00	343,246
2026-08-28	101.50	103.00	100.50	100.50	100.50	484,010
2026-08-27	101.00	101.50	99.900	101.50	101.50	320,300
2026-08-26	100.00	101.50	98.700	100.50	100.50	390,100
2026-08-25	99.900	100.00	97.600	99.000	99.000	419,010
2026-08-24	101.00	101.50	98.500	99.000	99.000	428,300
2026-08-21	103.00	105.50	101.00	101.00	101.00	1,086,433
2026-08-20	98.600	106.50	98.300	102.50	102.50	2,366,045
2026-08-19	91.200	97.400	91.200	96.900	96.900	562,500
2026-08-18	94.500	96.100	91.400	92.500	92.500	349,050
2026-08-17	94.000	95.400	93.200	95.100	95.100	226,000
2026-08-14	97.800	97.900	92.100	93.600	93.600	685,000
2026-08-13	100.00	100.50	96.700	97.800	97.800	490,045
2026-08-12	99.700	100.50	97.300	100.00	100.00	677,000
2026-08-11	103.00	103.50	98.000	99.700	99.700	875,453
2026-08-10	101.50	104.00	99.700	103.50	103.50	874,145
2026-08-07	102.00	103.50	101.50	103.00	103.00	579,005
2026-08-06	98.500	104.50	98.500	103.00	103.00	1,033,188
2026-08-05	95.000	101.50	95.000	99.600	99.600	773,104
2026-08-04	91.800	95.500	91.500	94.600	94.600	429,013
2026-08-03	88.000	93.400	86.000	92.900	92.900	580,023
2026-07-31	91.100	92.600	85.500	87.100	87.100	1,008,266
2026-07-30	91.400	92.900	86.000	86.500	86.500	802,560
2026-07-29	95.800	96.200	89.000	92.300	92.300	1,224,048
2026-07-28	95.200	98.300	94.300	95.800	95.800	726,060
2026-07-27	103.50	108.00	99.900	102.00	99.200	1,056,812
2026-07-24	105.00	110.00	103.00	103.50	100.66	1,147,573
2026-07-23	107.50	108.50	104.50	106.50	103.58	1,508,860
2026-07-22	103.00	109.00	102.00	106.00	103.09	2,997,955

Page 1 of 21 · 1,216 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.