Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	61.000	61.300	59.300	59.500	59.500	245,000
2023-08-10	61.500	61.500	59.500	59.800	59.800	512,000
2023-08-09	63.000	63.500	61.000	61.500	61.500	722,000
2023-08-08	64.300	65.000	62.100	63.600	63.600	947,000
2023-08-07	62.500	63.900	62.100	63.800	63.800	485,000
2023-08-04	60.300	64.500	59.600	63.200	63.200	970,000
2023-08-03	60.300	60.300	60.300	60.300	60.300	0
2023-08-02	62.200	62.800	59.400	60.300	60.300	728,000
2023-08-01	64.800	65.100	61.800	62.200	62.200	1,390,000
2023-07-31	66.900	67.800	63.400	64.500	64.500	5,828,000
2023-07-28	59.100	64.400	58.000	64.400	64.400	4,018,000
2023-07-27	58.000	58.900	58.000	58.600	58.600	310,000
2023-07-26	59.200	59.200	57.800	57.800	57.800	357,000
2023-07-25	57.100	58.900	57.000	58.600	58.600	439,000
2023-07-24	57.800	57.900	56.200	56.800	56.800	302,000
2023-07-21	56.600	57.900	56.500	57.700	57.700	218,000
2023-07-20	56.000	57.800	56.000	57.500	57.500	232,000
2023-07-19	56.300	56.900	55.800	56.000	56.000	213,000
2023-07-18	57.800	57.800	55.800	55.900	55.900	481,000
2023-07-17	58.000	58.500	57.500	57.900	57.900	341,000
2023-07-14	57.300	58.200	56.700	57.800	57.800	444,000
2023-07-13	56.300	56.800	56.000	56.700	56.700	473,000
2023-07-12	55.900	56.100	55.000	55.400	55.400	461,000
2023-07-11	56.800	57.200	55.800	55.800	55.800	347,000
2023-07-10	57.100	57.100	56.200	56.200	56.200	405,000
2023-07-07	58.100	58.400	56.300	56.500	56.500	1,145,000
2023-07-06	58.900	59.700	58.200	58.200	58.200	3,151,000
2023-07-05	65.100	65.500	64.200	64.600	64.600	763,000
2023-07-04	64.600	66.100	64.500	65.100	65.100	1,290,000
2023-07-03	63.600	65.500	62.700	65.000	65.000	1,427,000
2023-06-30	62.600	63.200	61.600	63.200	63.200	464,000
2023-06-29	61.600	63.000	61.600	62.100	62.100	505,000
2023-06-28	62.900	63.200	61.200	61.200	61.200	677,000
2023-06-27	62.800	63.600	62.100	62.400	62.400	898,000
2023-06-26	65.000	65.800	64.400	65.500	62.807	885,000
2023-06-21	64.000	65.900	63.600	65.500	62.807	1,147,990
2023-06-20	66.900	67.300	64.300	64.800	62.136	1,491,294
2023-06-19	67.000	67.100	65.700	66.000	63.287	1,032,239
2023-06-16	68.500	68.800	65.600	66.000	63.287	2,513,051
2023-06-15	69.400	71.000	67.700	68.900	66.068	3,420,745
2023-06-14	69.900	70.700	67.900	69.300	66.451	5,644,113
2023-06-13	63.300	70.700	63.200	70.700	67.794	7,834,259
2023-06-12	69.000	69.000	64.100	64.300	61.657	4,676,332
2023-06-09	68.000	68.700	64.500	65.800	63.095	11,707,150
2023-06-08	64.000	66.200	63.200	66.200	63.479	6,982,031
2023-06-07	57.500	60.200	57.400	60.200	57.725	2,687,956
2023-06-06	57.900	59.700	57.400	57.500	55.136	2,813,108
2023-06-05	54.000	54.600	53.800	54.300	52.068	273,665
2023-06-02	53.500	54.900	53.500	53.600	51.397	467,638
2023-06-01	52.900	53.300	52.900	53.200	51.013	97,123
2023-05-31	53.000	53.700	52.900	52.900	50.725	210,864
2023-05-30	52.700	53.000	52.700	52.800	50.629	101,561
2023-05-29	52.800	53.300	52.600	53.100	50.917	185,510
2023-05-26	52.800	53.200	52.300	52.300	50.150	268,829
2023-05-25	52.700	53.200	52.500	52.500	50.342	196,763
2023-05-24	52.600	52.600	52.100	52.400	50.246	128,819
2023-05-23	52.300	52.700	51.900	52.600	50.438	106,392
2023-05-22	52.000	52.500	51.800	52.400	50.246	160,629
2023-05-19	52.000	52.400	51.900	52.200	50.054	112,242
2023-05-18	52.400	52.600	51.800	51.800	49.671	248,113

← NewerPage 14 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.