Calitech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	74.400	75.200	72.900	73.100	73.100	392,000
2024-10-29	75.100	75.300	73.200	74.000	74.000	451,000
2024-10-28	79.000	79.000	74.700	74.700	74.700	1,011,000
2024-10-25	78.600	79.700	77.200	78.100	78.100	1,558,000
2024-10-24	84.400	86.600	79.700	80.300	80.300	5,276,000
2024-10-23	82.700	83.800	81.300	82.100	82.100	2,084,000
2024-10-22	82.400	84.500	80.800	83.000	83.000	5,477,000
2024-10-21	80.000	85.000	79.300	82.400	82.400	13,114,000
2024-10-18	72.700	78.900	72.600	77.800	77.800	6,591,000
2024-10-17	71.000	72.600	70.900	71.800	71.800	215,000
2024-10-16	71.500	71.600	70.200	70.800	70.800	168,000
2024-10-15	70.100	72.500	70.100	71.700	71.700	453,000
2024-10-14	70.400	70.400	69.300	69.700	69.700	117,000
2024-10-11	70.700	70.900	69.300	69.700	69.700	247,000
2024-10-09	72.100	73.000	70.500	70.500	70.500	516,000
2024-10-08	72.400	73.000	71.400	72.400	72.400	483,000
2024-10-07	72.100	74.500	72.100	74.100	74.100	521,000
2024-10-04	72.700	72.800	71.400	71.600	71.600	197,000
2024-10-03	72.400	72.400	72.400	72.400	72.400	0
2024-10-02	72.400	72.400	72.400	72.400	72.400	0
2024-10-01	71.600	73.100	70.800	72.400	72.400	396,000
2024-09-30	72.800	73.300	71.200	71.300	71.300	265,000
2024-09-27	74.900	75.400	72.700	72.800	72.800	345,000
2024-09-26	75.300	75.500	73.700	73.700	73.700	500,000
2024-09-25	75.700	76.100	74.400	74.500	74.500	479,000
2024-09-24	75.900	75.900	73.600	74.700	74.700	736,000
2024-09-23	72.200	78.500	72.000	75.800	75.800	3,220,000
2024-09-20	74.500	74.500	71.500	72.000	72.000	383,000
2024-09-19	71.700	74.300	71.000	73.400	73.400	801,000
2024-09-18	71.600	72.500	70.500	70.900	70.900	356,000
2024-09-16	72.600	73.400	71.200	71.500	71.500	480,000
2024-09-13	70.100	72.500	70.100	71.800	71.800	620,000
2024-09-12	70.600	71.200	69.600	70.100	70.100	443,000
2024-09-11	70.100	70.900	68.200	68.700	68.700	426,000
2024-09-10	69.100	73.300	68.100	69.400	69.400	1,587,000
2024-09-09	69.900	71.000	67.000	67.400	67.400	1,340,000
2024-09-06	67.000	70.100	67.000	70.100	70.100	585,000
2024-09-05	65.100	66.500	63.700	63.800	63.800	355,000
2024-09-04	66.000	67.100	63.700	64.800	64.800	465,000
2024-09-03	70.100	71.000	68.500	68.500	68.500	283,000
2024-09-02	71.300	71.400	69.800	69.900	69.900	326,000
2024-08-30	71.400	73.400	70.700	71.000	71.000	451,000
2024-08-29	71.500	71.500	70.300	70.500	70.500	330,000
2024-08-28	71.800	71.800	70.700	71.100	71.100	233,000
2024-08-27	71.300	71.600	69.900	71.200	71.200	389,000
2024-08-26	73.700	73.700	70.800	70.800	70.800	433,000
2024-08-23	71.400	73.500	70.900	72.800	72.800	603,000
2024-08-22	73.500	74.600	71.600	71.600	71.600	718,000
2024-08-21	73.700	74.700	72.800	72.900	72.900	659,000
2024-08-20	75.200	75.600	73.000	74.100	74.100	1,715,000
2024-08-19	71.600	74.400	71.000	74.100	74.100	1,557,000
2024-08-16	76.400	77.000	72.400	72.600	72.600	4,903,000
2024-08-15	68.300	74.400	67.900	74.400	74.400	3,980,000
2024-08-14	69.000	69.400	67.600	67.700	67.700	1,083,000
2024-08-13	68.200	69.900	67.100	67.800	67.800	1,810,000
2024-08-12	65.800	70.500	64.800	68.100	68.100	2,650,000
2024-08-09	61.500	65.400	60.500	65.400	65.400	1,264,000
2024-08-08	59.500	60.300	58.600	59.500	59.500	215,000
2024-08-07	57.200	61.400	57.200	60.700	60.700	363,000
2024-08-06	59.700	61.200	55.600	56.800	56.800	896,000

← NewerPage 9 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.