Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	46.300	47.600	46.300	46.850	44.924	192,237
2022-08-15	45.600	46.300	45.600	46.300	44.397	97,207
2022-08-12	45.700	45.700	45.200	45.500	43.630	80,223
2022-08-11	45.250	45.350	45.000	45.150	43.294	56,286
2022-08-10	43.750	45.200	43.750	45.000	43.150	50,177
2022-08-09	44.500	44.500	43.900	44.400	42.575	45,334
2022-08-08	45.000	45.000	44.000	44.050	42.239	69,233
2022-08-05	43.900	44.650	43.900	44.550	42.719	39,001
2022-08-04	43.850	43.950	42.050	43.650	41.856	106,051
2022-08-03	44.500	44.600	43.850	44.000	42.191	37,009
2022-08-02	44.700	44.700	44.250	44.500	42.671	16,617
2022-08-01	44.750	45.100	44.500	45.000	43.150	40,209
2022-07-29	44.550	44.850	44.550	44.850	43.006	25,261
2022-07-28	45.050	45.300	44.500	44.500	42.671	51,226
2022-07-27	43.450	44.950	43.450	44.800	42.958	37,274
2022-07-26	44.950	44.950	44.050	44.300	42.479	96,361
2022-07-25	45.700	45.700	44.700	45.300	43.438	74,068
2022-07-22	44.550	45.500	44.100	44.950	43.102	196,135
2022-07-21	43.750	43.850	43.550	43.750	41.951	34,001
2022-07-20	43.900	44.100	43.700	43.750	41.951	59,002
2022-07-19	43.250	43.800	43.250	43.450	41.664	34,065
2022-07-18	43.350	43.650	43.250	43.500	41.712	46,058
2022-07-15	42.400	43.200	42.400	43.000	41.232	73,026
2022-07-14	42.500	42.500	41.800	42.300	40.561	44,210
2022-07-13	43.450	43.750	43.350	43.500	39.986	34,008
2022-07-12	43.100	43.500	42.500	42.700	39.250	60,026
2022-07-11	44.200	44.300	43.500	44.250	40.675	46,031
2022-07-08	43.600	44.300	42.850	43.450	39.940	109,329
2022-07-07	42.600	43.000	41.800	43.000	39.526	98,327
2022-07-06	43.200	43.500	42.050	42.300	38.883	199,343
2022-07-05	41.150	42.050	40.500	41.250	37.918	32,221
2022-07-04	41.000	41.300	40.200	40.700	37.412	82,124
2022-07-01	43.000	43.050	40.500	41.000	37.688	103,267
2022-06-30	43.700	43.700	42.850	42.900	39.434	65,018
2022-06-29	44.000	44.100	43.550	44.100	40.537	20,182
2022-06-28	44.150	44.150	43.800	44.150	40.583	12,001
2022-06-27	44.550	44.800	43.800	44.750	41.135	51,070
2022-06-24	45.000	45.000	43.300	43.750	40.216	55,055
2022-06-23	43.100	43.950	42.900	43.300	39.802	47,428
2022-06-22	45.200	45.200	43.200	43.700	40.170	84,249
2022-06-21	44.300	45.450	44.300	45.300	41.640	60,517
2022-06-20	45.600	45.850	44.300	44.300	40.721	137,572
2022-06-17	46.000	46.550	45.550	46.100	42.376	147,157
2022-06-16	48.050	48.500	46.400	47.400	43.571	136,806
2022-06-15	49.700	49.700	47.650	47.800	43.938	140,384
2022-06-14	47.300	47.550	46.400	47.550	43.709	145,388
2022-06-13	48.500	48.500	47.200	47.750	43.892	156,570
2022-06-10	49.400	49.400	48.900	48.900	44.949	67,061
2022-06-09	49.200	49.300	48.550	49.300	45.317	101,227
2022-06-08	50.000	50.400	49.050	49.200	45.225	218,758
2022-06-07	51.500	51.500	49.600	49.850	45.823	221,328
2022-06-06	50.500	51.900	49.800	51.100	46.972	626,297
2022-06-02	49.000	49.300	48.800	49.050	45.087	65,096
2022-06-01	49.200	50.400	49.200	49.500	45.501	239,747
2022-05-31	47.850	49.750	47.350	48.950	44.995	307,563
2022-05-30	47.700	47.700	46.950	47.300	43.479	147,380
2022-05-27	45.750	46.700	45.700	46.700	42.927	119,151
2022-05-26	45.700	46.150	45.500	45.500	41.824	66,018
2022-05-25	45.100	45.700	45.100	45.550	41.870	75,007
2022-05-24	46.050	46.500	45.400	45.400	41.732	84,056

← NewerPage 18 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.