Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	122.50	124.50	117.00	123.00	123.00	3,522,724
2026-10-15	125.00	132.00	119.00	119.50	119.50	9,012,506
2026-10-14	116.50	125.50	113.00	125.50	125.50	4,255,878
2026-10-13	104.00	115.50	104.00	114.50	114.50	2,116,834
2026-10-12	106.00	107.00	103.50	106.00	106.00	580,395
2026-10-08	114.00	117.00	108.00	108.50	108.50	1,519,890
2026-10-07	110.50	117.00	109.00	116.50	116.50	1,334,647
2026-10-06	111.00	112.50	109.00	111.00	111.00	808,590
2026-10-05	120.00	120.50	111.00	112.00	112.00	1,588,265
2026-10-02	123.00	123.50	117.50	120.00	120.00	1,533,533
2026-10-01	121.00	127.00	115.50	122.50	122.50	5,820,133
2026-09-30	114.00	118.50	114.00	118.50	118.50	1,499,517
2026-09-29	99.800	108.00	99.600	108.00	108.00	2,171,107
2026-09-24	97.900	100.50	97.900	98.500	98.500	400,384
2026-09-23	99.700	99.700	97.600	97.900	97.900	348,152
2026-09-22	100.00	101.00	97.900	98.500	98.500	496,726
2026-09-21	100.00	102.50	99.100	100.00	100.00	830,102
2026-09-18	94.500	101.50	94.500	99.300	99.300	1,226,100
2026-09-17	92.100	96.400	92.100	93.900	93.900	555,004
2026-09-16	91.800	93.200	91.800	92.000	92.000	278,100
2026-09-15	93.400	94.000	91.400	91.700	91.700	286,161
2026-09-14	92.000	95.500	91.800	93.500	93.500	308,020
2026-09-11	95.800	95.800	90.700	93.200	93.200	822,036
2026-09-10	96.100	99.300	93.000	96.400	96.400	789,155
2026-09-09	99.500	100.50	97.700	99.800	99.800	832,100
2026-09-08	100.00	100.00	96.900	97.900	97.900	541,006
2026-09-07	98.000	98.400	95.700	98.000	98.000	544,165
2026-09-04	102.50	103.00	98.000	98.000	98.000	879,426
2026-09-03	97.600	103.50	97.600	99.800	99.800	1,728,150
2026-09-02	98.700	100.50	95.900	97.000	97.000	766,239
2026-09-01	99.600	102.00	95.100	98.600	98.600	1,881,062
2026-08-31	89.100	96.200	89.100	95.300	95.300	1,402,696
2026-08-28	90.600	90.700	89.100	89.200	89.200	352,100
2026-08-27	90.000	91.600	89.500	90.600	90.600	436,048
2026-08-26	89.300	90.300	88.300	89.400	89.400	391,050
2026-08-25	89.700	89.700	87.500	89.300	89.300	436,000
2026-08-24	86.300	92.400	84.500	90.000	90.000	807,000
2026-08-21	87.000	87.200	85.200	85.900	85.900	365,075
2026-08-20	88.500	90.400	85.100	87.400	87.400	940,000
2026-08-19	82.300	90.700	82.300	87.800	87.800	1,044,015
2026-08-18	88.500	89.200	83.800	84.800	84.800	451,020
2026-08-17	85.300	89.700	84.200	88.500	88.500	640,120
2026-08-14	87.000	87.800	85.600	86.500	86.500	447,005
2026-08-13	86.900	87.200	86.000	87.000	87.000	376,135
2026-08-12	84.600	86.500	84.600	86.400	86.400	309,300
2026-08-11	82.600	85.400	81.900	85.000	85.000	415,000
2026-08-10	82.600	85.700	82.300	83.500	83.500	850,824
2026-08-07	76.300	84.200	75.500	82.100	82.100	1,174,193
2026-08-06	78.800	78.900	74.400	76.600	76.600	549,549
2026-08-05	72.000	73.200	71.300	72.400	72.400	183,000
2026-08-04	68.800	72.000	68.800	70.300	70.300	136,000
2026-08-03	65.500	70.400	65.000	69.800	69.800	287,015
2026-07-31	62.500	65.800	62.500	65.500	65.500	283,001
2026-07-30	61.300	62.500	59.400	60.200	60.200	241,038
2026-07-29	64.500	65.100	58.700	61.300	61.300	387,080
2026-07-28	68.000	68.000	64.400	64.700	64.700	176,094
2026-07-27	68.600	68.800	67.200	68.800	68.800	114,010
2026-07-24	71.000	71.300	68.800	68.800	68.800	131,002
2026-07-23	70.800	71.200	69.500	70.300	70.300	150,139
2026-07-22	69.700	71.500	69.700	70.300	70.300	141,008

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	3.0000 TWD
2025-06-12	2.6000 TWD
2024-06-27	2.4000 TWD
2023-06-27	2.6927 TWD
2022-07-14	1.8000 TWD
2021-07-20	2.0000 TWD
2020-07-27	1.5972 TWD
2019-07-03	2.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.