Calin Technology Co., Ltd. - 4976.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	32.3	32.1	32.1	32.5	31.6	620,221
November 11, 2025	32.2	31.85	31.85	32.8	31.7	484,619
November 10, 2025	31.6	31.9	31.9	32.05	31.55	412,508
November 07, 2025	32.3	31.55	31.55	32.3	31.55	730,473
November 06, 2025	33	32.5	32.5	33.2	32.5	556,581
November 05, 2025	33.05	32.65	32.65	33.05	32.3	509,724
November 04, 2025	34.8	33.2	33.2	34.8	33.2	532,321
November 03, 2025	34.4	34.4	34.4	35.15	34.25	549,195
October 31, 2025	33.6	34	34	34.7	33.6	476,754
October 30, 2025	34.4	33.5	33.5	34.45	33.4	746,136
October 29, 2025	34.9	34.4	34.4	35	34.3	516,556
October 28, 2025	35.1	34.7	34.7	35.1	34.35	576,282
October 27, 2025	36.15	34.8	34.8	36.25	34.75	1.03M
October 23, 2025	36.25	35.9	35.9	36.5	35.8	813,376
October 22, 2025	35.45	35.9	35.9	36.45	35.45	820,054
October 21, 2025	35	35.75	35.75	36.8	35	1.15M
October 20, 2025	35.3	34.9	34.9	35.4	34.65	441,155
October 17, 2025	35.75	35	35	35.75	35	450,017
October 16, 2025	35.4	35.75	35.75	36	35.15	476,812
October 15, 2025	35.5	35.35	35.35	35.6	34.8	667,960
October 14, 2025	36.55	35.2	35.2	36.95	35.1	1.57M
October 13, 2025	33.65	36.5	36.5	36.6	33.65	1.04M
October 09, 2025	38.6	36.65	36.65	38.7	36.4	2.44M
October 08, 2025	38.2	38.55	38.55	39	37.6	973,642
October 07, 2025	37.65	38.25	38.25	38.45	37.25	1.29M
October 03, 2025	37.45	37.25	37.25	38.35	37.25	1.14M
October 02, 2025	37.45	37.45	37.45	38.35	36.55	2.04M
October 01, 2025	38.15	37.45	37.45	38.5	37.45	1.09M
September 30, 2025	38	37.8	37.8	38.35	37.7	1.1M
September 29, 2025	37.65	37.65	37.65	37.65	37.65	0
September 26, 2025	39.45	37.65	37.65	39.45	37.55	1.84M
September 25, 2025	40.6	39	39	40.8	38.8	3.1M
September 24, 2025	39.95	40.05	40.05	42	39.6	3.23M
September 23, 2025	42.9	40.95	40.95	42.95	40.5	3.19M
September 22, 2025	42.5	42.9	42.9	43.2	41.8	1.97M
September 19, 2025	43.1	42.7	42.7	43.5	42.05	2.25M
September 18, 2025	46	43.1	43.1	46.2	42.85	3.88M
September 17, 2025	45	45.9	45.9	46.2	44.45	2.45M
September 16, 2025	44.8	45.7	45.7	46.8	44.3	4.92M
September 15, 2025	46.85	44.25	44.25	47	43.95	4.01M
September 12, 2025	47.6	46.6	46.6	48.25	46.45	3.8M
September 11, 2025	49.8	47.8	47.8	50.5	47.4	7.37M
September 10, 2025	48	50.8	50.8	52.2	46.35	13.06M
September 09, 2025	51.9	47.65	47.65	52.4	46.75	10.67M
September 08, 2025	54.5	51.9	51.9	54.5	51	8M
September 05, 2025	58	54.5	54.5	58.2	54.2	17.41M
September 04, 2025	56.6	57.5	57.5	59.2	53.9	42.09M
September 03, 2025	50	53.9	53.9	53.9	48.7	15.31M
September 02, 2025	46.75	49.05	49.05	49.05	46.75	5.72M
September 01, 2025	45.6	44.6	44.6	48.8	44.6	12.34M
August 29, 2025	46.7	45.6	45.6	47.35	43.25	18.43M
August 28, 2025	40.7	44.4	44.4	44.4	40.5	7.25M
August 27, 2025	43.1	40.4	40.4	43.4	40.2	10.68M
August 26, 2025	38.8	39.75	39.75	39.75	37.75	4.4M
August 25, 2025	33.5	36.15	36.15	36.15	33.5	3.16M
August 22, 2025	32.7	32.9	32.9	34.15	32.15	501,369
August 21, 2025	32.5	32.85	32.85	33.6	32.5	614,546
August 20, 2025	32.55	31.85	31.85	32.55	31.15	503,059
August 19, 2025	33.15	32.55	32.55	33.45	32.35	536,973
August 18, 2025	32.7	33.1	33.1	33.95	32.6	864,384

Calin Technology Co., Ltd. (4976.TW) TAI