Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	55.000	55.500	54.700	54.800	52.547	164,718
2023-02-14	55.700	55.800	55.200	55.300	53.027	102,799
2023-02-13	55.000	55.800	54.500	55.700	53.410	112,235
2023-02-10	56.700	56.700	54.900	55.000	52.739	403,679
2023-02-09	56.700	57.000	56.300	56.700	54.369	175,957
2023-02-08	56.500	57.300	56.300	56.700	54.369	388,103
2023-02-07	56.300	56.700	56.000	56.100	53.794	381,903
2023-02-06	56.000	57.000	55.800	57.000	54.657	274,001
2023-02-03	56.700	56.900	55.600	56.000	53.698	386,514
2023-02-02	56.500	56.600	55.800	56.500	54.177	331,679
2023-02-01	55.300	56.400	55.300	56.000	53.698	336,435
2023-01-31	55.000	55.200	54.800	55.000	52.739	231,652
2023-01-30	55.700	55.700	54.400	55.000	52.739	282,913
2023-01-17	52.800	54.400	52.800	54.100	51.876	247,461
2023-01-16	53.800	54.200	53.200	53.600	51.397	164,257
2023-01-13	53.900	54.200	53.100	53.200	51.013	112,383
2023-01-12	54.700	54.700	53.200	53.500	51.301	173,438
2023-01-11	53.700	54.300	53.600	54.100	51.876	286,553
2023-01-10	54.300	54.300	53.000	53.700	51.492	201,020
2023-01-09	54.600	54.900	53.700	54.100	51.876	370,599
2023-01-06	52.900	55.500	52.900	53.600	51.397	942,253
2023-01-05	52.600	52.800	51.600	51.600	49.479	130,626
2023-01-04	50.500	52.200	50.500	52.200	50.054	219,612
2023-01-03	49.600	50.900	49.550	50.400	48.328	129,151
2022-12-30	50.800	51.000	50.000	50.100	48.040	121,203
2022-12-29	50.100	50.400	49.350	50.400	48.328	212,228
2022-12-28	51.600	51.600	50.300	50.400	48.328	203,092
2022-12-27	52.000	52.400	51.300	51.700	49.575	137,219
2022-12-26	51.800	52.300	51.600	51.700	49.575	68,513
2022-12-23	51.200	52.100	50.300	51.900	49.766	329,101
2022-12-22	52.300	52.900	51.900	52.200	50.054	188,559
2022-12-21	51.800	52.000	51.300	51.800	49.671	249,340
2022-12-20	52.700	53.200	50.600	51.100	48.999	503,337
2022-12-19	52.900	53.300	52.400	52.400	50.246	184,381
2022-12-16	53.500	54.000	53.100	53.300	51.109	379,686
2022-12-15	53.600	54.600	53.500	54.300	52.068	352,129
2022-12-14	52.900	53.600	52.700	53.600	51.397	304,824
2022-12-13	53.100	53.500	52.300	52.400	50.246	489,853
2022-12-12	52.900	53.700	52.000	53.000	50.821	408,657
2022-12-09	54.500	54.600	52.700	53.100	50.917	881,850
2022-12-08	53.900	55.200	53.900	53.900	51.684	557,906
2022-12-07	57.300	57.600	53.900	54.000	51.780	2,391,895
2022-12-06	62.000	62.100	57.600	57.600	55.232	3,809,067
2022-12-05	62.000	64.600	61.600	63.900	61.273	2,192,930
2022-12-02	62.200	62.400	60.800	61.800	59.259	1,055,926
2022-12-01	62.100	62.600	61.000	62.200	59.643	1,080,584
2022-11-30	61.200	61.500	60.600	61.000	58.492	442,761
2022-11-29	60.500	61.000	60.000	60.500	58.013	411,632
2022-11-28	59.600	61.700	59.300	61.000	58.492	714,623
2022-11-25	62.000	62.000	60.500	60.500	58.013	986,507
2022-11-24	59.900	62.200	59.600	61.900	59.355	1,459,064
2022-11-23	60.600	60.700	59.100	59.300	56.862	782,860
2022-11-22	58.700	60.200	58.100	60.200	57.725	813,343
2022-11-21	60.500	60.500	59.000	59.100	56.670	719,511
2022-11-18	60.500	62.500	59.200	59.600	57.150	1,683,671
2022-11-17	60.100	61.800	60.100	61.000	58.492	1,096,842
2022-11-16	62.800	63.400	60.600	60.700	58.205	2,265,127
2022-11-15	63.400	65.800	61.000	62.800	60.218	5,891,677
2022-11-14	64.000	64.200	59.900	62.800	60.218	4,135,146
2022-11-11	62.600	64.100	60.600	63.700	61.081	4,666,173

← NewerPage 16 of 21 · 1,226 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.