Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	67.100	68.100	66.400	67.600	67.600	210,005
2025-07-25	67.600	67.900	66.900	66.900	66.900	196,001
2025-07-24	67.000	68.000	66.800	67.100	67.100	132,005
2025-07-23	66.700	68.000	66.700	66.900	66.900	234,000
2025-07-22	70.900	70.900	65.600	66.600	66.600	984,058
2025-07-21	69.700	70.500	68.400	70.500	70.500	287,086
2025-07-18	72.500	72.500	69.300	69.400	69.400	630,030
2025-07-17	69.800	70.800	68.900	70.700	70.700	471,010
2025-07-16	70.000	72.100	68.900	69.000	69.000	752,010
2025-07-15	68.900	70.500	68.900	69.100	69.100	352,050
2025-07-14	70.300	70.500	68.400	68.500	68.500	639,189
2025-07-11	71.300	71.600	70.500	70.900	70.900	572,150
2025-07-10	72.500	72.900	70.000	71.100	71.100	1,276,055
2025-07-09	70.600	74.500	70.500	71.800	71.800	2,604,210
2025-07-08	74.100	74.700	70.700	70.700	70.700	2,625,251
2025-07-07	71.200	78.000	70.800	75.000	75.000	10,120,230
2025-07-04	70.000	74.300	68.100	73.000	73.000	10,191,623
2025-07-03	63.600	69.400	63.600	69.400	69.400	2,893,020
2025-07-02	62.800	65.200	61.700	63.100	63.100	1,309,005
2025-07-01	64.400	64.900	62.100	63.000	63.000	415,014
2025-06-30	66.000	66.300	62.800	63.100	63.100	480,020
2025-06-27	68.900	69.200	65.900	66.000	66.000	1,354,181
2025-06-26	65.600	70.600	65.500	68.500	68.500	4,566,020
2025-06-25	60.000	65.600	59.800	65.600	65.600	865,100
2025-06-24	58.900	60.100	58.900	59.700	59.700	47,000
2025-06-23	58.300	58.800	56.400	58.800	58.800	45,000
2025-06-20	58.900	59.000	57.500	58.700	58.700	95,001
2025-06-19	59.000	59.000	58.500	58.800	58.800	38,032
2025-06-18	59.200	59.200	58.600	58.800	58.800	61,015
2025-06-17	60.100	60.100	59.100	59.200	59.200	43,000
2025-06-16	59.500	59.500	58.600	59.500	59.500	32,021
2025-06-13	60.100	60.200	59.500	59.500	59.500	89,000
2025-06-12	60.000	61.100	60.000	60.500	60.500	103,011
2025-06-11	62.500	63.700	61.900	62.500	59.900	162,049
2025-06-10	60.000	63.100	60.000	62.500	59.900	408,037
2025-06-09	59.600	60.100	59.000	59.700	57.217	82,006
2025-06-06	60.100	60.600	59.100	59.500	57.025	239,179
2025-06-05	61.900	61.900	60.500	61.400	61.400	55,002
2025-06-04	61.500	62.300	61.400	61.900	61.900	80,014
2025-06-03	60.400	60.800	60.200	60.800	60.800	35,002
2025-06-02	61.600	61.600	60.000	60.100	60.100	90,002
2025-05-29	61.600	61.800	60.800	61.800	61.800	109,000
2025-05-28	62.900	62.900	61.200	61.600	61.600	48,070
2025-05-27	62.600	62.600	61.700	62.200	62.200	29,001
2025-05-26	63.800	63.800	62.600	62.900	62.900	50,001
2025-05-23	63.300	63.300	62.700	63.100	63.100	24,000
2025-05-22	62.900	63.400	62.400	63.300	63.300	25,007
2025-05-21	63.500	63.600	62.900	63.400	63.400	23,000
2025-05-20	64.100	64.100	62.800	62.900	62.900	30,000
2025-05-19	63.500	63.700	62.400	62.900	62.900	66,044
2025-05-16	64.200	64.400	64.000	64.000	64.000	29,168
2025-05-15	65.000	65.000	64.300	64.400	64.400	63,000
2025-05-14	64.200	65.200	63.500	65.000	65.000	240,005
2025-05-13	64.200	65.500	63.000	63.900	63.900	91,001
2025-05-12	63.100	64.000	62.900	63.500	63.500	57,001
2025-05-09	63.500	63.500	62.100	62.900	62.900	77,000
2025-05-08	61.100	61.900	61.100	61.900	61.900	46,000
2025-05-07	61.400	61.400	60.200	60.600	60.600	98,070
2025-05-06	60.900	62.900	60.700	61.500	61.500	107,025
2025-05-05	64.500	64.500	61.100	63.300	63.300	75,002

← NewerPage 6 of 21 · 1,225 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.