Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	51.500	52.000	51.500	52.000	49.862	139,310
2023-05-16	51.500	51.700	51.000	51.500	49.383	198,139
2023-05-15	52.000	52.000	50.500	51.000	48.903	177,966
2023-05-12	50.700	52.700	50.700	52.300	50.150	265,742
2023-05-11	52.400	52.600	50.600	50.700	48.616	490,828
2023-05-10	52.900	52.900	52.000	52.400	50.246	426,100
2023-05-09	53.800	53.900	52.600	52.800	50.629	648,892
2023-05-08	55.200	55.400	53.800	53.800	51.588	2,311,646
2023-05-05	59.700	60.000	58.400	59.700	57.246	320,554
2023-05-04	59.300	60.100	59.000	59.700	57.246	228,909
2023-05-03	59.200	59.900	59.000	59.600	57.150	246,866
2023-05-02	59.600	60.400	59.000	59.700	57.246	934,704
2023-04-28	57.500	59.200	57.500	58.600	56.191	611,230
2023-04-27	56.300	57.500	56.100	57.400	55.040	201,171
2023-04-26	55.600	56.900	55.600	56.900	54.561	213,288
2023-04-25	57.900	57.900	55.100	56.000	53.698	432,982
2023-04-24	56.200	58.500	56.200	57.900	55.520	476,264
2023-04-21	58.800	59.000	56.100	56.500	54.177	713,897
2023-04-20	59.700	61.000	58.400	58.400	55.999	1,586,909
2023-04-19	59.100	59.400	57.900	58.800	56.383	567,967
2023-04-18	59.500	59.600	58.000	58.700	56.287	537,417
2023-04-17	58.500	59.300	58.400	59.000	56.575	626,487
2023-04-14	60.400	60.700	58.400	59.100	56.670	1,253,681
2023-04-13	58.800	59.400	58.200	58.700	56.287	1,155,113
2023-04-12	59.900	60.000	57.600	58.800	56.383	3,553,189
2023-04-11	56.300	57.900	55.900	57.900	55.520	1,750,580
2023-04-10	53.000	53.000	52.600	52.700	50.534	115,346
2023-04-07	53.800	53.800	53.300	53.400	51.205	58,172
2023-04-06	53.400	53.900	53.300	53.700	51.492	63,283
2023-03-31	53.000	53.900	53.000	53.900	51.684	156,628
2023-03-30	52.500	53.100	52.500	53.000	50.821	146,286
2023-03-29	53.400	53.400	52.700	53.000	50.821	135,259
2023-03-28	54.700	54.700	52.700	52.900	50.725	185,026
2023-03-27	54.100	54.300	53.600	53.600	51.397	136,221
2023-03-24	54.000	54.100	53.300	54.100	51.876	222,581
2023-03-23	53.000	54.700	53.000	54.100	51.876	363,065
2023-03-22	52.500	53.400	52.500	53.100	50.917	154,641
2023-03-21	52.600	52.600	52.200	52.500	50.342	81,853
2023-03-20	51.800	52.800	51.800	52.400	50.246	265,754
2023-03-17	51.200	52.300	51.200	51.900	49.766	160,679
2023-03-16	51.700	51.700	50.500	50.800	48.712	299,346
2023-03-15	52.000	52.300	51.500	51.500	49.383	227,777
2023-03-14	51.600	52.000	51.200	51.700	49.575	261,965
2023-03-13	52.600	52.800	51.000	52.500	50.342	255,839
2023-03-10	54.600	54.600	52.300	52.700	50.534	888,635
2023-03-09	56.400	56.900	55.000	55.200	52.931	716,291
2023-03-08	56.300	56.600	55.900	56.400	54.081	584,864
2023-03-07	56.300	56.700	55.900	56.300	53.986	621,598
2023-03-06	57.100	57.100	56.400	57.000	54.657	420,869
2023-03-03	55.400	56.800	55.000	56.700	54.369	452,570
2023-03-02	55.000	55.000	54.500	54.800	52.547	224,291
2023-03-01	54.700	55.000	54.500	54.600	52.355	209,711
2023-02-24	55.800	56.500	54.600	54.600	52.355	423,051
2023-02-23	55.500	55.900	55.200	55.600	53.314	229,173
2023-02-22	56.000	56.000	54.800	55.400	53.123	372,094
2023-02-21	57.300	57.300	56.100	56.100	53.794	365,608
2023-02-20	55.300	56.700	55.200	56.600	54.273	515,498
2023-02-17	55.000	55.200	54.700	54.900	52.643	142,125
2023-02-16	54.800	55.100	54.600	54.900	52.643	143,816
2023-02-15	55.000	55.500	54.700	54.800	52.547	164,718

← NewerPage 15 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.