Calitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 69.000 | 69.200 | 67.500 | 68.000 | 68.000 | 240,000 |
| 2025-01-22 | 70.200 | 70.500 | 69.500 | 69.800 | 69.800 | 89,000 |
| 2025-01-21 | 71.000 | 71.100 | 70.000 | 70.000 | 70.000 | 73,000 |
| 2025-01-20 | 69.800 | 70.800 | 69.800 | 70.300 | 70.300 | 134,000 |
| 2025-01-17 | 70.500 | 71.500 | 69.800 | 69.800 | 69.800 | 171,000 |
| 2025-01-16 | 69.200 | 69.800 | 69.000 | 69.500 | 69.500 | 136,000 |
| 2025-01-15 | 68.300 | 69.700 | 68.300 | 68.300 | 68.300 | 50,000 |
| 2025-01-14 | 67.900 | 68.800 | 67.600 | 68.800 | 68.800 | 60,000 |
| 2025-01-13 | 69.400 | 69.400 | 67.100 | 67.500 | 67.500 | 276,000 |
| 2025-01-10 | 70.200 | 71.400 | 69.500 | 69.700 | 69.700 | 181,000 |
| 2025-01-09 | 73.000 | 73.800 | 70.200 | 70.800 | 70.800 | 192,000 |
| 2025-01-08 | 72.300 | 73.200 | 72.300 | 72.900 | 72.900 | 83,000 |
| 2025-01-07 | 73.100 | 73.500 | 72.300 | 73.000 | 73.000 | 282,000 |
| 2025-01-06 | 71.100 | 71.400 | 70.200 | 71.300 | 71.300 | 177,000 |
| 2025-01-03 | 68.900 | 70.600 | 68.900 | 69.700 | 69.700 | 158,000 |
| 2025-01-02 | 69.900 | 70.200 | 69.200 | 69.300 | 69.300 | 70,000 |
| 2024-12-31 | 68.600 | 69.900 | 68.600 | 69.900 | 69.900 | 104,000 |
| 2024-12-30 | 70.000 | 70.700 | 69.000 | 69.200 | 69.200 | 205,000 |
| 2024-12-27 | 71.300 | 71.900 | 70.000 | 70.000 | 70.000 | 117,000 |
| 2024-12-26 | 71.700 | 72.200 | 71.400 | 71.400 | 71.400 | 142,000 |
| 2024-12-25 | 71.200 | 71.800 | 71.100 | 71.400 | 71.400 | 75,000 |
| 2024-12-24 | 70.500 | 71.100 | 70.000 | 70.600 | 70.600 | 78,000 |
| 2024-12-23 | 69.700 | 70.500 | 69.700 | 70.200 | 70.200 | 116,000 |
| 2024-12-20 | 69.400 | 69.800 | 69.000 | 69.000 | 69.000 | 64,000 |
| 2024-12-19 | 68.400 | 69.600 | 68.400 | 69.100 | 69.100 | 120,000 |
| 2024-12-18 | 69.100 | 70.400 | 68.300 | 69.800 | 69.800 | 92,000 |
| 2024-12-17 | 68.900 | 69.900 | 68.900 | 69.400 | 69.400 | 135,000 |
| 2024-12-16 | 71.700 | 72.000 | 67.700 | 68.900 | 68.900 | 346,000 |
| 2024-12-13 | 73.300 | 73.300 | 71.500 | 71.700 | 71.700 | 198,000 |
| 2024-12-12 | 73.800 | 74.800 | 73.300 | 73.300 | 73.300 | 77,000 |
| 2024-12-11 | 73.500 | 73.700 | 73.000 | 73.500 | 73.500 | 81,000 |
| 2024-12-10 | 74.700 | 75.300 | 73.300 | 73.500 | 73.500 | 70,000 |
| 2024-12-09 | 76.200 | 76.200 | 74.200 | 74.500 | 74.500 | 237,000 |
| 2024-12-06 | 76.200 | 76.500 | 75.000 | 75.400 | 75.400 | 253,000 |
| 2024-12-05 | 74.400 | 75.400 | 73.700 | 75.100 | 75.100 | 319,000 |
| 2024-12-04 | 72.300 | 74.000 | 72.300 | 73.800 | 73.800 | 163,000 |
| 2024-12-03 | 73.700 | 74.200 | 72.500 | 72.500 | 72.500 | 144,000 |
| 2024-12-02 | 72.500 | 73.300 | 72.500 | 73.200 | 73.200 | 81,000 |
| 2024-11-29 | 71.500 | 72.400 | 71.500 | 72.300 | 72.300 | 80,000 |
| 2024-11-28 | 72.300 | 72.600 | 70.600 | 71.500 | 71.500 | 266,000 |
| 2024-11-27 | 74.400 | 75.000 | 72.300 | 72.300 | 72.300 | 215,000 |
| 2024-11-26 | 74.800 | 75.000 | 74.000 | 74.700 | 74.700 | 160,000 |
| 2024-11-25 | 74.000 | 75.700 | 74.000 | 74.800 | 74.800 | 580,000 |
| 2024-11-22 | 72.200 | 73.200 | 72.100 | 72.200 | 72.200 | 126,000 |
| 2024-11-21 | 71.500 | 72.600 | 71.500 | 72.200 | 72.200 | 96,000 |
| 2024-11-20 | 71.800 | 72.400 | 71.400 | 71.500 | 71.500 | 143,448 |
| 2024-11-19 | 70.900 | 72.500 | 70.900 | 72.000 | 72.000 | 113,000 |
| 2024-11-18 | 72.200 | 73.100 | 70.500 | 70.500 | 70.500 | 316,000 |
| 2024-11-15 | 73.500 | 73.500 | 72.100 | 72.100 | 72.100 | 254,000 |
| 2024-11-14 | 74.600 | 74.600 | 72.200 | 72.200 | 72.200 | 274,000 |
| 2024-11-13 | 72.800 | 74.600 | 72.800 | 73.000 | 73.000 | 243,000 |
| 2024-11-12 | 74.600 | 74.700 | 72.700 | 72.700 | 72.700 | 278,000 |
| 2024-11-11 | 74.200 | 75.900 | 73.200 | 74.600 | 74.600 | 318,000 |
| 2024-11-08 | 75.800 | 78.900 | 74.200 | 74.600 | 74.600 | 955,000 |
| 2024-11-07 | 74.200 | 75.600 | 74.200 | 74.500 | 74.500 | 236,000 |
| 2024-11-06 | 73.300 | 74.600 | 72.800 | 73.700 | 73.700 | 447,000 |
| 2024-11-05 | 75.400 | 75.400 | 73.200 | 73.300 | 73.300 | 398,000 |
| 2024-11-04 | 74.000 | 76.000 | 71.900 | 75.200 | 75.200 | 587,000 |
| 2024-11-01 | 71.900 | 74.100 | 71.400 | 73.400 | 73.400 | 305,000 |
| 2024-10-31 | 73.100 | 73.100 | 73.100 | 73.100 | 73.100 | 0 |
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.