CALIN Technology Co., Ltd.(TW:4976)
NT$33.15+0.35 (+1.07%)
TW:4976
CALIN Technology Co., Ltd. historical prices
NT$33.15
At close:+0.35 (+1.07%)
CALIN Technology Co., Ltd. (4976) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.35 | 33.40 | 32.60 | 33.15 | 33.15 | +1.07% | 511,393 | 0.17 |
| Nov 10, 2026 | 32.75 | 33.90 | 32.30 | 32.80 | 32.80 | +12.33% | 1,247,747 | 0.41 |
| Nov 09, 2026 | 30.00 | 32.10 | 29.80 | 32.10 | 32.10 | +9.93% | 886,165 | 0.29 |
| Nov 06, 2026 | 27.15 | 29.90 | 27.15 | 29.20 | 29.20 | -3.15% | 1,764,270 | 0.58 |
| Nov 05, 2026 | 32.45 | 32.60 | 30.15 | 30.15 | 30.15 | -6.66% | 1,157,889 | 0.38 |
| Nov 04, 2026 | 33.05 | 33.25 | 30.85 | 32.30 | 32.30 | -0.62% | 1,168,371 | 0.38 |
| Nov 03, 2026 | 33.95 | 34.15 | 32.35 | 32.50 | 32.50 | -6.07% | 1,551,417 | 0.50 |
| Nov 02, 2026 | 33.15 | 35.60 | 33.15 | 34.60 | 34.60 | +0.58% | 879,235 | 0.28 |
| Oct 30, 2026 | 35.70 | 35.70 | 34.10 | 34.40 | 34.40 | -5.10% | 1,938,293 | 0.61 |
| Oct 29, 2026 | 38.10 | 38.65 | 36.00 | 36.25 | 36.25 | -4.73% | 2,296,637 | 0.68 |
| Oct 28, 2026 | 37.20 | 38.60 | 37.15 | 38.05 | 38.05 | +3.26% | 2,232,897 | 0.64 |
| Oct 27, 2026 | 37.25 | 38.45 | 36.75 | 36.85 | 36.85 | -0.81% | 1,693,835 | 0.45 |
| Oct 26, 2026 | 37.15 | 39.75 | 36.70 | 37.15 | 37.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.15 | 39.75 | 36.70 | 37.15 | 37.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.70 | 39.75 | 36.70 | 37.15 | 37.15 | -5.83% | 3,042,809 | 0.73 |
| Oct 21, 2026 | 40.00 | 41.80 | 39.30 | 39.45 | 39.45 | -0.25% | 5,092,177 | 1.24 |
| Oct 20, 2026 | 38.10 | 41.80 | 38.10 | 39.55 | 39.55 | +3.81% | 5,610,634 | 1.39 |
| Oct 19, 2026 | 38.20 | 38.50 | 37.10 | 38.10 | 38.10 | -2.06% | 1,946,264 | 0.49 |
| Oct 16, 2026 | 39.70 | 41.25 | 38.75 | 38.90 | 38.90 | -1.39% | 4,767,294 | 1.21 |
| Oct 15, 2026 | 39.05 | 41.20 | 38.80 | 39.45 | 39.45 | -2.59% | 4,121,051 | 1.06 |
| Oct 14, 2026 | 42.00 | 43.40 | 40.25 | 40.50 | 40.50 | -2.88% | 9,843,105 | 2.63 |
| Oct 13, 2026 | 40.95 | 44.10 | 40.00 | 41.70 | 41.70 | +1.71% | 20,773,916 | 6.06 |
| Oct 12, 2026 | 37.50 | 41.00 | 36.35 | 41.00 | 41.00 | +9.92% | 9,553,197 | 2.90 |
| Oct 09, 2026 | 37.30 | 37.95 | 37.15 | 37.30 | 37.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.95 | 37.95 | 37.15 | 37.30 | 37.30 | -0.80% | 829,556 | 0.25 |
| Oct 07, 2026 | 37.95 | 37.95 | 37.15 | 37.60 | 37.60 | 0.00% | 803,719 | 0.24 |
| Oct 06, 2026 | 37.70 | 38.40 | 37.30 | 37.60 | 37.60 | +0.53% | 1,831,120 | 0.55 |
| Oct 05, 2026 | 36.70 | 38.15 | 36.70 | 37.40 | 37.40 | +3.03% | 2,705,181 | 0.82 |
| Oct 02, 2026 | 36.20 | 36.35 | 35.90 | 36.30 | 36.30 | +0.69% | 461,081 | 0.14 |
| Oct 01, 2026 | 36.00 | 36.95 | 36.00 | 36.05 | 36.05 | +0.70% | 847,068 | 0.25 |
| Sep 30, 2026 | 35.70 | 36.00 | 35.55 | 35.80 | 35.80 | +0.85% | 552,113 | 0.16 |
| Sep 29, 2026 | 35.20 | 35.65 | 35.10 | 35.50 | 35.50 | +0.85% | 455,830 | 0.13 |
| Sep 28, 2026 | 35.20 | 35.50 | 35.00 | 35.20 | 35.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.20 | 35.50 | 35.00 | 35.20 | 35.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.10 | 35.50 | 35.00 | 35.20 | 35.20 | -0.14% | 528,809 | 0.15 |
| Sep 23, 2026 | 36.30 | 36.30 | 35.20 | 35.25 | 35.25 | -1.95% | 662,568 | 0.18 |
| Sep 22, 2026 | 37.15 | 37.30 | 35.90 | 35.95 | 35.95 | -2.18% | 882,227 | 0.23 |
| Sep 21, 2026 | 37.00 | 37.45 | 36.55 | 36.75 | 36.75 | +0.41% | 879,122 | 0.23 |
| Sep 18, 2026 | 35.95 | 36.80 | 35.90 | 36.60 | 36.60 | +1.95% | 930,903 | 0.24 |
| Sep 17, 2026 | 36.15 | 36.60 | 35.90 | 35.90 | 35.90 | -1.10% | 768,355 | 0.19 |
| Sep 16, 2026 | 35.35 | 37.50 | 35.30 | 36.30 | 36.30 | +4.01% | 2,182,767 | 0.55 |
| Sep 15, 2026 | 34.75 | 35.75 | 34.55 | 34.90 | 34.90 | -0.29% | 783,006 | 0.18 |
| Sep 14, 2026 | 36.10 | 36.85 | 35.00 | 35.00 | 35.00 | -3.05% | 1,274,281 | 0.27 |
| Sep 11, 2026 | 36.20 | 37.45 | 36.10 | 36.10 | 36.10 | -2.17% | 1,189,067 | 0.25 |
| Sep 10, 2026 | 37.50 | 37.60 | 36.70 | 36.90 | 36.90 | -2.12% | 1,179,041 | 0.24 |
| Sep 09, 2026 | 37.50 | 38.00 | 36.85 | 37.70 | 37.70 | +2.72% | 1,447,428 | 0.30 |
| Sep 08, 2026 | 37.20 | 37.80 | 36.70 | 36.70 | 36.70 | -1.34% | 1,726,227 | 0.36 |
| Sep 07, 2026 | 38.65 | 38.70 | 37.15 | 37.20 | 37.20 | -2.87% | 2,668,683 | 0.54 |
| Sep 04, 2026 | 38.05 | 38.75 | 37.50 | 38.30 | 38.30 | +1.59% | 2,910,101 | 0.59 |
| Sep 03, 2026 | 41.50 | 42.00 | 37.70 | 37.70 | 37.70 | -9.27% | 12,436,263 | 2.61 |
