Calitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 64.800 | 64.800 | 63.800 | 64.300 | 64.300 | 116,000 |
| 2024-05-09 | 65.400 | 65.800 | 64.500 | 65.000 | 65.000 | 114,000 |
| 2024-05-08 | 64.700 | 65.600 | 64.700 | 64.900 | 64.900 | 133,000 |
| 2024-05-07 | 64.700 | 65.200 | 64.000 | 64.500 | 64.500 | 157,000 |
| 2024-05-06 | 64.500 | 65.000 | 64.300 | 64.900 | 64.900 | 92,000 |
| 2024-05-03 | 65.200 | 65.400 | 64.000 | 64.000 | 64.000 | 77,000 |
| 2024-05-02 | 63.800 | 64.800 | 63.700 | 64.400 | 64.400 | 80,000 |
| 2024-04-30 | 65.900 | 65.900 | 64.300 | 64.300 | 64.300 | 94,000 |
| 2024-04-29 | 64.300 | 65.600 | 64.300 | 65.100 | 65.100 | 130,000 |
| 2024-04-26 | 64.300 | 65.000 | 64.300 | 64.300 | 64.300 | 88,000 |
| 2024-04-25 | 64.000 | 64.500 | 63.800 | 63.900 | 63.900 | 110,000 |
| 2024-04-24 | 64.500 | 64.800 | 63.700 | 64.500 | 64.500 | 151,000 |
| 2024-04-23 | 63.400 | 63.400 | 62.500 | 62.500 | 62.500 | 84,000 |
| 2024-04-22 | 62.900 | 64.500 | 62.000 | 62.100 | 62.100 | 283,000 |
| 2024-04-19 | 66.200 | 66.200 | 62.600 | 64.000 | 64.000 | 433,000 |
| 2024-04-18 | 67.500 | 67.600 | 66.000 | 66.800 | 66.800 | 239,000 |
| 2024-04-17 | 67.100 | 68.900 | 67.100 | 68.500 | 68.500 | 215,000 |
| 2024-04-16 | 68.300 | 68.300 | 65.700 | 66.400 | 66.400 | 505,000 |
| 2024-04-15 | 70.100 | 70.100 | 68.300 | 68.600 | 68.600 | 468,000 |
| 2024-04-12 | 70.400 | 71.500 | 70.400 | 70.700 | 70.700 | 229,000 |
| 2024-04-11 | 72.800 | 72.800 | 70.100 | 70.100 | 70.100 | 535,000 |
| 2024-04-10 | 72.800 | 73.700 | 71.600 | 71.600 | 71.600 | 399,000 |
| 2024-04-09 | 72.400 | 72.900 | 71.600 | 72.100 | 72.100 | 370,000 |
| 2024-04-08 | 74.000 | 74.200 | 71.600 | 72.400 | 72.400 | 1,026,000 |
| 2024-04-03 | 77.600 | 77.900 | 75.300 | 75.600 | 75.600 | 1,959,000 |
| 2024-04-02 | 72.400 | 79.400 | 72.400 | 79.400 | 79.400 | 3,062,000 |
| 2024-04-01 | 71.200 | 72.900 | 71.200 | 72.200 | 72.200 | 319,000 |
| 2024-03-29 | 72.700 | 72.900 | 71.300 | 71.300 | 71.300 | 136,000 |
| 2024-03-28 | 71.600 | 72.700 | 71.300 | 71.500 | 71.500 | 295,000 |
| 2024-03-27 | 70.700 | 71.900 | 70.200 | 71.600 | 71.600 | 234,000 |
| 2024-03-26 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 500,884 |
| 2024-03-25 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 286,746 |
| 2024-03-22 | 72.300 | 73.300 | 71.300 | 73.000 | 73.000 | 462,000 |
| 2024-03-21 | 73.300 | 73.300 | 72.000 | 72.300 | 72.300 | 266,000 |
| 2024-03-20 | 74.000 | 74.300 | 72.000 | 72.000 | 72.000 | 487,000 |
| 2024-03-19 | 73.000 | 75.300 | 72.600 | 73.800 | 73.800 | 735,000 |
| 2024-03-18 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 440,292 |
| 2024-03-15 | 70.800 | 72.300 | 70.500 | 70.800 | 70.800 | 392,000 |
| 2024-03-14 | 73.200 | 73.700 | 71.200 | 71.300 | 71.300 | 427,000 |
| 2024-03-13 | 75.600 | 76.400 | 72.300 | 73.200 | 73.200 | 912,000 |
| 2024-03-12 | 72.500 | 74.800 | 72.300 | 73.800 | 73.800 | 411,000 |
| 2024-03-11 | 71.700 | 73.400 | 71.200 | 72.900 | 72.900 | 646,000 |
| 2024-03-08 | 77.000 | 77.400 | 71.600 | 71.600 | 71.600 | 1,311,000 |
| 2024-03-07 | 79.000 | 80.800 | 74.800 | 75.600 | 75.600 | 1,859,000 |
| 2024-03-06 | 77.700 | 80.400 | 77.700 | 78.500 | 78.500 | 1,043,000 |
| 2024-03-05 | 80.400 | 80.800 | 77.700 | 78.600 | 78.600 | 1,312,000 |
| 2024-03-04 | 82.200 | 83.200 | 80.300 | 80.400 | 80.400 | 1,496,000 |
| 2024-03-01 | 85.000 | 85.000 | 80.300 | 81.200 | 81.200 | 2,228,000 |
| 2024-02-29 | 82.000 | 84.000 | 79.000 | 84.000 | 84.000 | 2,603,000 |
| 2024-02-27 | 86.000 | 88.400 | 79.700 | 82.000 | 82.000 | 11,856,000 |
| 2024-02-26 | 78.900 | 82.800 | 77.300 | 82.800 | 82.800 | 6,866,000 |
| 2024-02-23 | 70.400 | 75.300 | 69.000 | 75.300 | 75.300 | 4,125,000 |
| 2024-02-22 | 67.100 | 69.700 | 67.100 | 68.500 | 68.500 | 1,238,000 |
| 2024-02-21 | 68.000 | 68.000 | 67.000 | 67.000 | 67.000 | 469,000 |
| 2024-02-20 | 69.500 | 69.700 | 66.700 | 68.200 | 68.200 | 982,000 |
| 2024-02-19 | 70.000 | 70.700 | 67.700 | 69.500 | 69.500 | 2,619,000 |
| 2024-02-16 | 63.300 | 67.400 | 63.300 | 67.400 | 67.400 | 1,462,000 |
| 2024-02-15 | 61.300 | 61.500 | 60.200 | 61.300 | 61.300 | 304,000 |
| 2024-02-05 | 59.800 | 59.800 | 58.900 | 58.900 | 58.900 | 73,000 |
| 2024-02-02 | 59.500 | 59.700 | 59.200 | 59.700 | 59.700 | 81,000 |
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.