Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	68.500	69.700	68.500	69.600	69.600	93,050
2026-07-20	68.700	70.200	65.300	67.700	67.700	330,019
2026-07-17	73.000	73.000	69.000	69.700	69.700	288,000
2026-07-16	75.800	75.900	73.500	73.900	73.900	155,183
2026-07-15	73.800	76.200	73.200	75.400	75.400	207,301
2026-07-14	75.700	76.400	69.900	73.100	73.100	487,000
2026-07-13	78.500	78.500	75.200	75.800	75.800	482,030
2026-07-10	78.000	78.000	78.000	78.000	78.000	0
2026-07-09	80.600	80.600	78.000	78.000	78.000	325,246
2026-07-08	81.400	82.600	78.200	80.600	80.600	595,000
2026-07-07	88.400	88.400	81.400	81.400	81.400	1,500,004
2026-07-06	93.500	94.500	89.800	90.400	90.400	380,200
2026-07-03	92.000	92.200	90.500	92.100	92.100	174,006
2026-07-02	91.600	92.700	90.100	91.800	91.800	208,001
2026-07-01	91.000	94.400	91.000	91.600	91.600	510,100
2026-06-30	90.800	90.900	88.800	89.900	89.900	244,129
2026-06-29	87.000	89.000	86.600	88.100	88.100	230,002
2026-06-26	91.200	91.200	86.300	86.300	86.300	483,100
2026-06-25	93.100	93.100	89.700	91.200	91.200	274,300
2026-06-24	89.500	91.200	89.000	91.000	91.000	280,102
2026-06-23	93.700	93.700	89.500	90.500	90.500	383,003
2026-06-22	92.500	94.700	91.200	91.700	91.700	559,000
2026-06-18	89.000	91.400	88.000	91.200	91.200	414,050
2026-06-17	89.000	89.000	87.000	88.100	88.100	295,114
2026-06-16	90.200	90.600	88.600	88.700	88.700	226,000
2026-06-15	88.000	90.600	87.000	89.700	89.700	352,101
2026-06-12	90.800	91.000	88.300	88.900	85.900	531,072
2026-06-11	87.100	88.700	83.000	85.300	82.422	560,232
2026-06-10	92.200	95.000	87.100	87.100	84.161	584,148
2026-06-09	94.000	94.800	92.100	93.000	89.862	616,001
2026-06-08	87.100	93.700	87.100	92.800	89.668	712,002
2026-06-05	100.00	100.50	95.600	96.700	96.700	689,002
2026-06-04	101.50	105.50	99.700	101.00	101.00	1,204,162
2026-06-03	99.800	106.00	99.600	101.50	101.50	2,046,283
2026-06-02	101.50	103.00	95.600	97.900	97.900	1,144,192
2026-06-01	98.700	102.50	97.500	101.00	101.00	1,106,232
2026-05-29	97.400	98.700	95.600	98.700	98.700	899,103
2026-05-28	96.100	101.00	95.600	96.200	96.200	955,298
2026-05-27	102.00	103.00	95.000	97.000	97.000	1,674,050
2026-05-26	103.00	103.50	99.500	100.50	100.50	1,060,150
2026-05-25	103.00	105.00	101.00	102.50	102.50	1,384,000
2026-05-22	99.700	103.00	99.700	102.00	102.00	1,083,300
2026-05-21	98.000	101.00	96.900	98.500	98.500	1,471,205
2026-05-20	107.00	107.00	96.800	96.800	96.800	3,199,085
2026-05-19	108.50	112.50	105.50	107.50	107.50	1,788,219
2026-05-18	105.00	113.00	102.00	111.00	111.00	2,208,021
2026-05-15	115.00	122.50	109.00	109.00	109.00	4,632,811
2026-05-14	102.50	111.50	101.50	111.50	111.50	2,048,402
2026-05-13	102.50	104.50	98.400	101.50	101.50	1,671,060
2026-05-12	106.50	109.00	102.50	103.50	103.50	1,831,188
2026-05-11	116.50	118.00	107.00	107.50	107.50	3,497,515
2026-05-08	112.00	114.00	109.00	114.00	114.00	5,243,368
2026-05-07	101.50	104.00	100.00	104.00	104.00	1,185,113
2026-05-06	99.700	99.700	92.500	94.800	94.800	1,506,011
2026-05-05	99.400	101.00	98.000	98.700	98.700	1,289,546
2026-05-04	99.900	104.50	98.300	100.00	100.00	2,230,070
2026-04-30	95.300	98.500	94.900	96.400	96.400	1,506,263
2026-04-29	94.000	98.900	93.300	95.000	95.000	1,567,915
2026-04-28	95.800	96.900	93.600	94.700	94.700	2,485,023
2026-04-27	105.50	111.50	97.900	99.500	99.500	8,202,181

← NewerPage 2 of 5 · 242 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.