Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	60.600	63.700	57.800	59.600	57.150	7,265,430
2022-11-09	55.500	60.300	55.500	60.300	57.821	3,746,524
2022-11-08	55.900	56.900	54.400	54.900	52.643	1,150,446
2022-11-07	57.500	57.800	53.500	53.700	51.492	1,265,249
2022-11-04	57.400	59.300	57.200	57.600	55.232	714,506
2022-11-03	55.600	57.800	55.500	57.500	55.136	418,423
2022-11-02	56.100	57.600	55.900	56.900	54.561	547,308
2022-11-01	55.200	56.600	54.500	56.000	53.698	614,311
2022-10-31	53.400	55.300	52.600	55.200	52.931	748,080
2022-10-28	53.400	53.400	52.000	52.000	49.862	207,668
2022-10-27	52.200	53.800	52.200	53.300	51.109	284,673
2022-10-26	54.300	54.300	52.100	52.100	49.958	285,378
2022-10-25	54.000	54.400	52.500	54.400	52.164	326,386
2022-10-24	53.200	54.500	53.200	53.500	51.301	269,986
2022-10-21	54.900	56.100	52.200	53.000	50.821	931,560
2022-10-20	52.900	54.800	51.800	54.600	52.355	572,528
2022-10-19	53.500	54.400	52.600	53.300	51.109	696,592
2022-10-18	52.800	53.000	51.000	52.200	50.054	279,213
2022-10-17	52.000	52.000	49.300	51.500	49.383	518,575
2022-10-14	51.300	53.100	51.300	52.500	50.342	441,815
2022-10-13	52.000	53.100	49.050	49.900	47.849	1,091,289
2022-10-12	53.200	54.100	52.000	52.500	50.342	660,871
2022-10-11	55.000	55.900	52.400	52.700	50.534	1,356,334
2022-10-07	59.400	59.600	57.300	57.700	55.328	1,404,662
2022-10-06	60.000	61.800	59.100	60.000	57.533	4,088,343
2022-10-05	57.700	59.600	56.500	58.500	56.095	2,024,651
2022-10-04	57.800	57.900	56.000	56.400	54.081	733,313
2022-10-03	56.500	57.200	55.200	56.400	54.081	912,944
2022-09-30	51.000	56.800	50.800	56.800	54.465	962,366
2022-09-29	51.600	53.200	51.600	51.700	49.575	420,619
2022-09-28	54.000	54.500	50.800	50.800	48.712	557,149
2022-09-27	52.700	54.100	51.600	54.000	51.780	433,125
2022-09-26	54.400	55.700	52.600	52.700	50.534	935,451
2022-09-23	57.500	58.600	55.000	55.200	52.931	752,395
2022-09-22	56.300	57.800	55.300	57.500	55.136	533,331
2022-09-21	56.400	57.500	56.000	56.700	54.369	414,238
2022-09-20	56.900	57.000	55.200	56.500	54.177	494,863
2022-09-19	58.300	59.100	56.100	56.100	53.794	794,292
2022-09-16	57.800	58.300	56.900	57.900	55.520	642,714
2022-09-15	59.300	59.500	57.900	57.900	55.520	1,431,455
2022-09-14	56.300	59.100	56.200	59.000	56.575	1,525,540
2022-09-13	59.700	59.800	57.600	58.000	55.616	2,207,951
2022-09-12	58.500	58.500	55.700	58.200	55.807	2,889,117
2022-09-08	53.100	57.800	53.100	56.100	53.794	4,216,942
2022-09-07	55.000	55.000	52.300	52.600	50.438	860,672
2022-09-06	57.000	57.400	53.600	54.900	52.643	2,187,497
2022-09-05	54.700	55.500	51.500	55.400	53.123	3,424,909
2022-09-02	48.950	53.400	48.950	53.400	51.205	3,113,534
2022-09-01	47.500	49.500	47.250	48.550	46.554	311,826
2022-08-31	47.250	47.300	46.550	47.300	45.356	69,305
2022-08-30	47.350	47.350	46.400	46.900	44.972	36,391
2022-08-29	47.100	47.100	46.200	46.400	44.493	85,461
2022-08-26	46.300	47.600	46.300	47.450	45.499	168,162
2022-08-25	46.000	46.750	45.900	46.000	44.109	160,164
2022-08-24	46.350	46.350	45.600	45.950	44.061	73,073
2022-08-23	46.200	46.650	46.200	46.350	44.445	24,803
2022-08-22	46.950	46.950	46.450	46.450	44.540	62,131
2022-08-19	47.300	47.450	46.950	46.950	45.020	46,401
2022-08-18	46.700	47.000	46.700	47.000	45.068	32,910
2022-08-17	47.000	47.300	46.650	46.850	44.924	36,838

← NewerPage 17 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.