Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	46.050	46.100	45.700	45.900	42.192	54,166
2022-05-20	45.400	46.000	45.400	45.900	42.192	89,376
2022-05-19	45.100	45.850	45.100	45.500	41.824	51,404
2022-05-18	45.400	46.050	45.350	46.050	42.330	60,073
2022-05-17	45.050	45.650	45.000	45.250	41.594	88,354
2022-05-16	45.800	46.000	44.600	44.900	41.273	135,220
2022-05-13	45.200	45.700	45.000	45.500	41.824	43,197
2022-05-12	45.550	45.550	44.600	44.850	41.227	56,294
2022-05-11	45.700	46.600	45.450	45.650	41.962	16,099
2022-05-10	45.300	45.800	44.300	45.700	42.008	46,171
2022-05-09	46.300	46.750	45.300	45.600	41.916	90,370
2022-05-06	45.000	45.300	44.500	45.000	41.365	74,402
2022-05-05	46.600	46.600	45.800	45.800	42.100	40,062
2022-05-04	45.600	46.100	45.300	45.300	41.640	34,251
2022-05-03	46.000	46.000	45.350	45.400	41.732	43,138
2022-04-29	46.000	46.150	45.500	46.000	42.284	39,100
2022-04-28	45.500	45.800	45.450	45.650	41.962	26,779
2022-04-27	45.600	45.600	44.700	45.450	41.778	80,428
2022-04-26	46.150	46.350	45.550	46.150	42.422	51,168
2022-04-25	47.350	47.350	45.850	46.000	42.284	88,295
2022-04-22	48.000	48.000	47.450	48.000	44.122	67,591
2022-04-21	47.800	48.300	47.800	48.300	44.398	51,019
2022-04-20	48.000	48.500	47.500	47.700	43.846	113,175
2022-04-19	48.000	50.000	48.000	48.100	44.214	478,011
2022-04-18	46.000	47.800	45.400	47.700	43.846	95,026
2022-04-15	46.400	46.450	45.800	45.800	42.100	86,368
2022-04-14	47.350	47.700	46.400	47.050	43.249	63,272
2022-04-13	46.100	47.250	46.100	47.200	43.387	80,134
2022-04-12	46.500	47.000	46.150	46.250	42.514	39,234
2022-04-11	47.700	47.700	46.350	46.700	42.927	57,340
2022-04-08	47.150	47.950	46.800	47.550	43.709	66,303
2022-04-07	47.750	47.750	46.000	46.000	42.284	78,858
2022-04-06	48.500	48.500	47.500	47.750	43.892	68,032
2022-04-01	47.500	48.500	47.500	48.500	44.582	43,026
2022-03-31	48.850	48.850	48.200	48.200	44.306	53,019
2022-03-30	48.600	49.200	48.500	48.850	44.904	107,198
2022-03-29	48.950	49.400	48.250	48.600	44.674	51,591
2022-03-28	48.500	48.800	47.650	48.800	44.858	44,103
2022-03-25	49.300	49.500	48.150	48.650	44.720	138,514
2022-03-24	49.000	49.500	48.250	48.900	44.949	73,379
2022-03-23	49.050	50.300	48.250	49.050	45.087	296,067
2022-03-22	47.800	48.700	47.650	48.700	44.766	116,320
2022-03-21	47.250	48.000	47.200	47.650	43.800	94,024
2022-03-18	46.400	47.100	46.350	46.950	43.157	80,546
2022-03-17	46.000	46.950	45.800	46.600	42.835	111,011
2022-03-16	45.100	45.200	44.600	45.000	41.365	83,510
2022-03-15	46.000	46.000	45.050	45.050	41.411	137,560
2022-03-14	47.700	47.700	46.200	46.300	42.560	42,043
2022-03-11	47.350	47.350	46.550	46.700	42.927	47,011
2022-03-10	47.350	47.800	47.350	47.350	43.525	133,225
2022-03-09	46.000	46.500	45.550	46.300	42.560	108,139
2022-03-08	44.800	47.000	44.800	45.250	41.594	131,195
2022-03-07	46.700	46.700	45.000	45.400	41.732	136,119
2022-03-04	47.350	47.800	47.050	47.050	43.249	61,223
2022-03-03	47.200	48.500	47.050	47.350	43.525	134,440
2022-03-02	45.950	47.300	45.950	47.150	43.341	88,372
2022-03-01	45.200	46.400	45.200	46.300	42.560	105,144
2022-02-25	46.600	46.600	44.950	45.200	41.548	80,126
2022-02-24	47.250	47.300	45.000	45.100	41.456	212,136
2022-02-23	46.100	47.400	46.100	47.350	43.525	108,028

← NewerPage 19 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.