Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	47.500	47.600	46.400	46.850	43.065	154,187
2022-02-21	47.500	47.850	47.500	47.650	43.800	109,058
2022-02-18	47.350	48.150	47.350	47.950	44.076	97,646
2022-02-17	48.600	48.950	48.150	48.150	44.260	81,034
2022-02-16	48.000	48.300	47.950	48.250	44.352	96,282
2022-02-15	47.000	48.150	47.000	47.350	43.525	96,209
2022-02-14	48.450	48.450	47.200	47.200	43.387	220,614
2022-02-11	48.600	49.350	48.550	48.600	44.674	114,069
2022-02-10	50.000	50.000	49.000	49.100	45.133	128,922
2022-02-09	50.500	50.600	49.300	49.750	45.731	203,467
2022-02-08	48.600	50.700	48.600	50.200	46.144	180,178
2022-02-07	47.300	49.050	47.300	48.800	44.858	99,144
2022-01-26	47.500	48.200	47.100	47.100	43.295	196,843
2022-01-25	48.900	48.900	47.500	47.550	43.709	143,860
2022-01-24	48.000	48.950	46.800	48.600	44.674	178,133
2022-01-21	49.800	49.900	48.600	48.600	44.674	203,911
2022-01-20	50.400	50.400	49.450	50.100	46.053	129,163
2022-01-19	49.800	49.800	49.250	49.400	45.409	154,747
2022-01-18	50.600	50.900	49.850	50.000	45.961	142,943
2022-01-17	48.900	50.300	48.650	50.200	46.144	247,339
2022-01-14	51.000	51.300	48.500	49.100	45.133	408,933
2022-01-13	52.000	52.800	50.000	50.600	46.512	426,441
2022-01-12	49.900	52.400	49.900	51.400	47.248	725,004
2022-01-11	51.200	52.800	49.550	49.550	45.547	511,987
2022-01-10	50.800	52.400	50.200	51.700	47.523	355,994
2022-01-07	53.900	53.900	51.100	51.500	47.339	688,519
2022-01-06	52.600	56.400	52.600	53.000	48.718	1,841,459
2022-01-05	59.200	59.200	55.000	55.000	50.557	1,500,990
2022-01-04	61.100	61.600	56.500	58.700	53.958	4,946,626
2022-01-03	60.600	62.100	59.800	62.100	57.083	3,473,231
2021-12-30	51.800	56.500	51.400	56.500	51.935	2,125,385
2021-12-29	51.200	51.700	50.100	51.400	47.248	356,758
2021-12-28	53.100	53.600	50.900	51.100	46.972	481,140
2021-12-27	50.500	52.400	49.850	52.400	48.167	609,143
2021-12-24	50.600	52.100	50.100	50.400	46.328	704,576
2021-12-23	49.400	49.950	49.400	49.800	45.777	127,655
2021-12-22	50.300	50.300	49.150	49.350	45.363	145,523
2021-12-21	49.400	50.000	49.300	49.800	45.777	116,438
2021-12-20	50.000	50.800	49.000	49.800	45.777	230,203
2021-12-17	49.800	50.700	49.000	49.850	45.823	156,883
2021-12-16	49.600	51.200	49.250	49.900	45.869	498,702
2021-12-15	47.300	48.700	47.300	48.700	44.766	143,298
2021-12-14	49.800	49.800	47.250	47.300	43.479	482,521
2021-12-13	49.500	52.300	49.350	49.500	45.501	1,064,300
2021-12-10	49.250	49.250	48.350	48.500	44.582	216,814
2021-12-09	50.300	50.600	49.250	49.250	45.271	343,475
2021-12-08	51.400	51.600	49.500	50.300	46.236	928,592
2021-12-07	51.000	52.800	48.800	51.800	47.615	2,868,125
2021-12-06	46.600	50.500	46.550	50.500	46.420	2,078,767
2021-12-03	44.300	46.850	43.900	45.950	42.238	688,795
2021-12-02	43.100	44.000	43.000	43.350	39.848	103,237
2021-12-01	43.100	43.600	42.600	43.300	39.802	125,742
2021-11-30	42.000	43.100	42.000	43.100	39.618	97,273
2021-11-29	41.650	41.950	40.250	41.950	38.561	73,920
2021-11-26	42.850	42.850	41.850	41.900	38.515	87,565
2021-11-25	43.000	43.000	42.550	42.850	39.388	41,006
2021-11-24	42.400	42.950	42.400	42.550	39.112	57,101
2021-11-23	43.500	43.500	42.400	42.400	38.975	38,956
2021-11-22	44.050	44.050	43.000	43.500	39.986	88,292
2021-11-19	43.550	44.400	43.400	43.400	39.894	74,053

← NewerPage 20 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.