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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	32.25	32.6	32.6	33	31.35	670,426
August 14, 2025	32.55	31.75	31.75	32.9	31.65	688,584
August 13, 2025	31.9	32.4	32.4	32.85	31.9	737,410
August 12, 2025	31.2	31.75	31.75	31.9	31.2	456,112
August 11, 2025	31.1	31.2	31.2	31.8	30.6	648,581
August 08, 2025	30.75	30.6	30.6	30.75	30.35	329,123
August 07, 2025	30.25	30.75	30.75	31	30.15	657,589
August 06, 2025	30.4	30	30	30.65	29.75	457,570
August 05, 2025	29.95	30.15	30.15	30.8	29.6	1.04M
August 04, 2025	27.7	29.5	29.5	29.65	27.7	657,547
August 01, 2025	27	28.4	28.4	28.8	26.7	365,752
July 31, 2025	27.4	27.8	27.8	27.8	27.1	182,294
July 30, 2025	27.4	27.4	27.4	27.4	26.95	100,658
July 29, 2025	27.2	27.35	27.35	27.6	26.85	184,958
July 28, 2025	27.95	27.35	27.35	27.95	27.35	194,443

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