Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	60.200	60.200	59.400	59.400	59.400	85,000
2024-01-31	59.500	61.100	59.500	60.200	60.200	222,000
2024-01-30	60.000	60.300	59.400	59.400	59.400	73,000
2024-01-29	59.400	60.100	59.000	59.800	59.800	116,000
2024-01-26	58.600	60.100	58.600	59.400	59.400	215,000
2024-01-25	58.700	58.800	58.000	58.300	58.300	73,000
2024-01-24	58.600	59.300	58.300	58.600	58.600	108,000
2024-01-23	57.700	58.900	57.500	58.300	58.300	178,000
2024-01-22	57.100	57.500	56.500	57.200	57.200	96,000
2024-01-19	57.200	57.200	56.800	56.900	56.900	30,000
2024-01-18	57.300	57.300	55.600	56.000	56.000	68,000
2024-01-17	58.200	58.200	56.500	56.600	56.600	91,000
2024-01-16	57.800	58.400	57.500	57.500	57.500	56,000
2024-01-15	57.100	57.900	57.100	57.600	57.600	46,001
2024-01-12	57.300	57.800	56.900	56.900	56.900	85,000
2024-01-11	56.700	57.500	56.700	56.900	56.900	80,000
2024-01-10	56.600	57.200	56.500	56.700	56.700	84,000
2024-01-09	58.000	58.000	56.600	56.600	56.600	180,000
2024-01-08	58.000	58.500	57.800	58.000	58.000	109,000
2024-01-05	58.500	58.700	58.100	58.400	58.400	95,000
2024-01-04	59.400	59.400	57.300	58.200	58.200	227,000
2024-01-03	59.300	59.500	59.100	59.400	59.400	56,000
2024-01-02	60.000	60.000	59.500	59.600	59.600	49,000
2023-12-29	60.000	60.300	59.600	60.000	60.000	61,000
2023-12-28	60.300	60.500	60.000	60.000	60.000	56,000
2023-12-27	60.800	60.800	60.100	60.300	60.300	61,000
2023-12-26	59.400	60.300	59.400	60.100	60.100	60,000
2023-12-25	59.500	60.000	59.400	59.400	59.400	84,000
2023-12-22	60.200	60.500	59.100	59.300	59.300	170,000
2023-12-21	60.200	60.600	60.100	60.100	60.100	80,000
2023-12-20	60.400	61.100	60.100	60.400	60.400	109,000
2023-12-19	61.900	61.900	59.700	60.700	60.700	345,000
2023-12-18	62.000	62.800	61.900	61.900	61.900	112,000
2023-12-15	61.800	62.400	61.800	62.000	62.000	132,000
2023-12-14	61.500	62.300	61.500	61.800	61.800	179,000
2023-12-13	61.200	61.700	60.900	61.300	61.300	126,000
2023-12-12	62.100	62.100	60.900	60.900	60.900	260,000
2023-12-11	63.500	63.500	61.700	61.700	61.700	229,000
2023-12-08	63.000	63.500	62.900	63.000	63.000	109,000
2023-12-07	63.900	64.200	62.000	62.500	62.500	248,000
2023-12-06	64.200	64.700	63.000	63.400	63.400	289,000
2023-12-05	65.300	65.300	64.300	64.700	64.700	127,000
2023-12-04	65.300	66.500	65.300	65.400	65.400	104,000
2023-12-01	66.400	66.400	65.200	65.200	65.200	171,000
2023-11-30	67.800	68.000	65.700	65.700	65.700	334,000
2023-11-29	68.100	69.000	67.700	67.700	67.700	287,000
2023-11-28	67.000	68.500	66.900	68.100	68.100	477,000
2023-11-27	68.300	68.300	66.800	66.800	66.800	357,000
2023-11-24	66.600	68.400	66.600	67.600	67.600	366,000
2023-11-23	67.900	68.500	66.700	67.100	67.100	633,000
2023-11-22	65.100	68.400	65.100	67.200	67.200	1,511,000
2023-11-21	64.600	65.700	64.400	64.800	64.800	284,000
2023-11-20	65.800	65.800	64.300	64.300	64.300	277,000
2023-11-17	66.000	66.800	65.100	65.200	65.200	690,000
2023-11-16	63.100	66.000	63.100	65.500	65.500	1,349,000
2023-11-15	63.000	64.000	62.700	63.400	63.400	387,000
2023-11-14	60.800	62.500	60.700	62.500	62.500	170,000
2023-11-13	61.000	61.600	60.700	60.800	60.800	146,000
2023-11-10	60.200	60.500	60.100	60.100	60.100	75,000
2023-11-09	60.600	61.200	60.300	60.300	60.300	86,000

← NewerPage 12 of 21 · 1,225 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.