Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	58.500	59.300	57.200	57.700	57.700	270,030
2026-01-15	56.700	58.300	56.600	57.900	57.900	70,006
2026-01-14	56.300	57.900	56.300	57.400	57.400	116,001
2026-01-13	57.400	57.400	56.100	56.200	56.200	57,000
2026-01-12	56.000	57.600	56.000	57.400	57.400	99,005
2026-01-09	55.500	55.900	54.800	55.600	55.600	53,000
2026-01-08	57.000	57.000	55.700	55.800	55.800	89,006
2026-01-07	57.400	58.300	56.700	56.900	56.900	70,000
2026-01-06	57.200	57.700	56.500	57.400	57.400	101,003
2026-01-05	58.500	58.500	57.000	57.000	57.000	126,347
2026-01-02	57.300	58.600	57.300	57.800	57.800	188,001
2025-12-31	56.100	57.000	56.000	56.700	56.700	55,163
2025-12-30	56.400	56.500	55.500	56.100	56.100	28,056
2025-12-29	55.500	56.900	55.500	56.600	56.600	106,000
2025-12-26	56.100	56.200	55.400	55.900	55.900	47,002
2025-12-24	57.500	57.500	55.900	56.500	56.500	50,436
2025-12-23	55.800	56.800	54.900	56.500	56.500	71,002
2025-12-22	55.500	56.000	54.900	55.200	55.200	55,001
2025-12-19	54.800	55.400	54.800	54.800	54.800	33,004
2025-12-18	55.300	56.000	54.800	54.800	54.800	59,009
2025-12-17	55.000	55.800	55.000	55.600	55.600	37,089
2025-12-16	56.600	56.600	54.700	55.000	55.000	55,099
2025-12-15	55.000	56.400	54.000	56.000	56.000	70,401
2025-12-12	56.500	56.600	55.000	55.100	55.100	171,005
2025-12-11	57.700	58.000	55.800	56.000	56.000	192,106
2025-12-10	58.600	58.900	56.600	57.200	57.200	272,006
2025-12-09	59.100	62.000	58.500	59.300	59.300	1,562,120
2025-12-08	52.500	56.400	52.500	56.400	56.400	342,000
2025-12-05	51.800	51.800	51.000	51.300	51.300	21,000
2025-12-04	52.000	52.100	51.300	51.600	51.600	27,001
2025-12-03	52.000	52.100	51.200	51.900	51.900	25,000
2025-12-02	51.200	52.000	50.800	51.200	51.200	26,027
2025-12-01	52.200	52.300	50.800	51.100	51.100	29,001
2025-11-28	52.000	52.000	51.500	51.800	51.800	14,000
2025-11-27	51.300	52.200	51.100	51.500	51.500	60,000
2025-11-26	50.200	51.500	50.200	51.300	51.300	77,000
2025-11-25	50.400	50.400	49.300	49.300	49.300	62,001
2025-11-24	49.500	49.850	49.500	49.850	49.850	12,001
2025-11-21	49.500	50.100	49.050	49.700	49.700	84,001
2025-11-20	50.300	50.600	49.950	49.950	49.950	52,087
2025-11-19	50.400	50.400	49.550	49.800	49.800	54,269
2025-11-18	51.300	51.300	49.700	50.300	50.300	111,001
2025-11-17	52.200	52.200	50.900	51.300	51.300	63,004
2025-11-14	51.800	52.000	51.100	51.600	51.600	42,328
2025-11-13	53.300	53.300	51.800	52.300	52.300	72,001
2025-11-12	51.500	54.000	51.500	52.600	52.600	64,000
2025-11-11	51.100	52.000	51.100	51.600	51.600	89,001
2025-11-10	51.800	51.900	50.500	51.100	51.100	92,000
2025-11-07	51.100	52.300	51.100	51.800	51.800	101,010
2025-11-06	54.000	54.000	50.000	51.500	51.500	640,003
2025-11-05	54.700	55.500	54.200	54.900	54.900	51,006
2025-11-04	56.800	56.800	55.200	55.500	55.500	116,071
2025-11-03	57.000	57.100	56.500	56.800	56.800	69,029
2025-10-31	57.000	57.400	56.700	56.800	56.800	53,001
2025-10-30	57.400	58.000	57.000	57.000	57.000	58,000
2025-10-29	57.100	57.600	56.900	57.300	57.300	43,000
2025-10-28	58.500	58.500	56.500	57.100	57.100	129,000
2025-10-27	58.900	58.900	57.500	57.900	57.900	57,015
2025-10-23	58.600	58.800	58.100	58.700	58.700	53,100
2025-10-22	58.600	58.700	58.000	58.200	58.200	41,000

← NewerPage 4 of 21 · 1,224 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.