CALIN Technology Co., Ltd. 4976
TWSE · Taiwan · Electronic Technology
TWD 36.05+0.25 (+0.70%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 36.05 | +0.70% | TWD 36.00 | TWD 36.95 | TWD 36.00 | 844.00K |
| 2026-09-30 | TWD 35.80 | +0.85% | TWD 35.70 | TWD 36.00 | TWD 35.55 | 550.26K |
| 2026-09-29 | TWD 35.50 | +0.85% | TWD 35.20 | TWD 35.65 | TWD 35.10 | 454.04K |
| 2026-09-24 | TWD 35.20 | -0.14% | TWD 35.10 | TWD 35.50 | TWD 35.00 | 522.00K |
| 2026-09-23 | TWD 35.25 | -1.95% | TWD 36.30 | TWD 36.30 | TWD 35.20 | 653.12K |
| 2026-09-22 | TWD 35.95 | -2.18% | TWD 37.15 | TWD 37.30 | TWD 35.90 | 872.02K |
| 2026-09-21 | TWD 36.75 | +0.41% | TWD 37.00 | TWD 37.45 | TWD 36.55 | 874.00K |
| 2026-09-18 | TWD 36.60 | +1.95% | TWD 35.95 | TWD 36.80 | TWD 35.90 | 927.00K |
| 2026-09-17 | TWD 35.90 | -1.10% | TWD 36.15 | TWD 36.60 | TWD 35.90 | 763.13K |
| 2026-09-16 | TWD 36.30 | +4.01% | TWD 35.35 | TWD 37.50 | TWD 35.30 | 2.17M |
| 2026-09-15 | TWD 34.90 | -0.29% | TWD 34.75 | TWD 35.75 | TWD 34.55 | 779.16K |
| 2026-09-14 | TWD 35.00 | -3.05% | TWD 36.10 | TWD 36.85 | TWD 35.00 | 1.26M |
| 2026-09-11 | TWD 36.10 | -2.17% | TWD 36.20 | TWD 37.45 | TWD 36.10 | 1.18M |
| 2026-09-10 | TWD 36.90 | -2.12% | TWD 37.50 | TWD 37.60 | TWD 36.70 | 1.17M |
| 2026-09-09 | TWD 37.70 | +2.72% | TWD 37.50 | TWD 38.00 | TWD 36.85 | 1.44M |
| 2026-09-08 | TWD 36.70 | -1.34% | TWD 37.20 | TWD 37.80 | TWD 36.70 | 1.72M |
| 2026-09-07 | TWD 37.20 | -2.87% | TWD 38.65 | TWD 38.70 | TWD 37.15 | 2.65M |
| 2026-09-04 | TWD 38.30 | +1.59% | TWD 38.05 | TWD 38.75 | TWD 37.50 | 2.90M |
| 2026-09-03 | TWD 37.70 | -9.27% | TWD 41.50 | TWD 42.00 | TWD 37.70 | 12.39M |
| 2026-09-02 | TWD 41.55 | +9.92% | TWD 37.95 | TWD 41.55 | TWD 37.85 | 12.84M |
| 2026-09-01 | TWD 37.80 | -2.33% | TWD 38.70 | TWD 39.35 | TWD 37.65 | 2.22M |
| 2026-08-31 | TWD 38.70 | -1.15% | TWD 39.10 | TWD 39.45 | TWD 38.55 | 1.60M |
| 2026-08-28 | TWD 39.15 | -2.12% | TWD 39.90 | TWD 40.60 | TWD 38.85 | 3.48M |
| 2026-08-27 | TWD 40.00 | +1.01% | TWD 40.00 | TWD 41.50 | TWD 39.10 | 8.66M |
| 2026-08-26 | TWD 39.60 | +5.88% | TWD 37.60 | TWD 41.10 | TWD 37.60 | 9.62M |
| 2026-08-25 | TWD 37.40 | 0.00% | TWD 37.10 | TWD 38.40 | TWD 36.50 | 2.09M |
| 2026-08-24 | TWD 37.40 | -1.58% | TWD 38.80 | TWD 40.15 | TWD 37.40 | 2.69M |
| 2026-08-21 | TWD 38.00 | -0.39% | TWD 38.20 | TWD 38.60 | TWD 37.30 | 2.65M |
| 2026-08-20 | TWD 38.15 | +2.83% | TWD 37.60 | TWD 39.40 | TWD 37.60 | 3.86M |
| 2026-08-19 | TWD 37.10 | -1.20% | TWD 36.65 | TWD 38.30 | TWD 36.55 | 1.38M |
| 2026-08-18 | TWD 37.55 | -2.97% | TWD 38.70 | TWD 39.75 | TWD 37.50 | 2.52M |
| 2026-08-17 | TWD 38.70 | +2.38% | TWD 37.95 | TWD 40.80 | TWD 37.90 | 6.01M |
| 2026-08-14 | TWD 37.80 | +2.02% | TWD 37.20 | TWD 40.20 | TWD 37.20 | 5.82M |
| 2026-08-13 | TWD 37.05 | 0.00% | TWD 36.80 | TWD 38.85 | TWD 36.30 | 3.67M |
| 2026-08-12 | TWD 37.05 | +4.22% | TWD 35.55 | TWD 37.75 | TWD 35.00 | 2.42M |
| 2026-08-11 | TWD 35.55 | -1.66% | TWD 36.10 | TWD 36.40 | TWD 35.55 | 1.00M |
| 2026-08-10 | TWD 36.15 | -0.28% | TWD 36.25 | TWD 36.90 | TWD 36.10 | 1.34M |
| 2026-08-07 | TWD 36.25 | -2.42% | TWD 36.55 | TWD 39.10 | TWD 36.15 | 3.02M |
| 2026-08-06 | TWD 37.15 | +1.78% | TWD 36.00 | TWD 37.25 | TWD 35.70 | 1.91M |
| 2026-08-05 | TWD 36.50 | -2.14% | TWD 36.90 | TWD 38.15 | TWD 36.50 | 3.91M |
| 2026-08-04 | TWD 37.30 | -1.84% | TWD 37.50 | TWD 38.80 | TWD 36.80 | 5.83M |
| 2026-08-03 | TWD 38.00 | +1.88% | TWD 37.00 | TWD 39.40 | TWD 35.90 | 12.83M |
| 2026-07-31 | TWD 37.30 | +9.87% | TWD 35.15 | TWD 37.30 | TWD 34.90 | 10.28M |
| 2026-07-30 | TWD 33.95 | -9.95% | TWD 38.00 | TWD 41.00 | TWD 33.95 | 20.43M |
| 2026-07-29 | TWD 37.70 | +9.91% | TWD 34.60 | TWD 37.70 | TWD 34.55 | 13.02M |
| 2026-07-28 | TWD 34.30 | +1.18% | TWD 32.95 | TWD 36.40 | TWD 32.55 | 12.17M |
| 2026-07-27 | TWD 33.90 | +9.89% | TWD 31.10 | TWD 33.90 | TWD 30.95 | 2.78M |
| 2026-07-24 | TWD 30.85 | -4.04% | TWD 31.80 | TWD 32.00 | TWD 30.80 | 638.04K |
| 2026-07-23 | TWD 32.15 | -0.16% | TWD 32.30 | TWD 33.35 | TWD 32.05 | 513.20K |
| 2026-07-22 | TWD 32.20 | +1.58% | TWD 32.40 | TWD 32.90 | TWD 32.05 | 488.00K |
| 2026-07-21 | TWD 31.70 | +0.32% | TWD 31.95 | TWD 32.25 | TWD 31.60 | 452.80K |
| 2026-07-20 | TWD 31.60 | -4.39% | TWD 33.55 | TWD 33.85 | TWD 31.45 | 843.15K |
| 2026-07-17 | TWD 33.05 | -6.37% | TWD 34.50 | TWD 35.35 | TWD 33.05 | 1.15M |
| 2026-07-16 | TWD 35.30 | -0.42% | TWD 35.30 | TWD 36.30 | TWD 34.85 | 716.01K |
| 2026-07-15 | TWD 35.45 | -1.80% | TWD 36.55 | TWD 36.80 | TWD 35.30 | 905.01K |
| 2026-07-14 | TWD 36.10 | -2.43% | TWD 36.70 | TWD 37.50 | TWD 34.65 | 1.51M |
| 2026-07-13 | TWD 37.00 | -3.39% | TWD 38.30 | TWD 40.35 | TWD 36.85 | 2.34M |
| 2026-07-10 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 0 |
| 2026-07-09 | TWD 38.30 | +4.22% | TWD 37.80 | TWD 39.15 | TWD 36.90 | 2.52M |
| 2026-07-08 | TWD 36.75 | -0.81% | TWD 37.25 | TWD 37.60 | TWD 36.25 | 1.10M |
| 2026-07-07 | TWD 37.05 | -5.96% | TWD 39.40 | TWD 39.80 | TWD 37.00 | 1.66M |
| 2026-07-06 | TWD 39.40 | -2.11% | TWD 40.40 | TWD 41.05 | TWD 39.05 | 2.57M |
| 2026-07-03 | TWD 40.25 | +6.76% | TWD 37.65 | TWD 41.40 | TWD 37.00 | 7.35M |
| 2026-07-02 | TWD 37.70 | +4.29% | TWD 35.90 | TWD 38.65 | TWD 35.60 | 2.50M |
| 2026-07-01 | TWD 36.15 | -3.60% | TWD 38.15 | TWD 38.45 | TWD 36.10 | 2.05M |
| 2026-06-30 | TWD 37.50 | -0.27% | TWD 38.10 | TWD 38.50 | TWD 37.50 | 1.64M |
| 2026-06-29 | TWD 37.60 | -1.70% | TWD 38.25 | TWD 39.95 | TWD 37.20 | 2.24M |
| 2026-06-26 | TWD 38.25 | -9.68% | TWD 42.00 | TWD 42.50 | TWD 38.15 | 5.63M |
| 2026-06-25 | TWD 42.35 | +9.01% | TWD 39.25 | TWD 42.70 | TWD 38.45 | 9.89M |
| 2026-06-24 | TWD 38.85 | -0.77% | TWD 38.80 | TWD 40.20 | TWD 38.60 | 3.05M |
| 2026-06-23 | TWD 39.15 | -4.40% | TWD 40.70 | TWD 40.70 | TWD 38.70 | 4.48M |
| 2026-06-22 | TWD 40.95 | -6.72% | TWD 42.80 | TWD 43.30 | TWD 40.70 | 8.64M |
| 2026-06-18 | TWD 43.90 | +5.28% | TWD 44.60 | TWD 44.90 | TWD 42.20 | 18.42M |
| 2026-06-17 | TWD 41.70 | +9.59% | TWD 38.05 | TWD 41.85 | TWD 37.00 | 27.75M |
| 2026-06-16 | TWD 38.05 | +9.97% | TWD 34.60 | TWD 38.05 | TWD 34.50 | 6.78M |
| 2026-06-15 | TWD 34.60 | +6.30% | TWD 33.10 | TWD 35.20 | TWD 32.80 | 2.91M |
| 2026-06-12 | TWD 32.55 | -0.91% | TWD 33.80 | TWD 34.05 | TWD 32.55 | 1.16M |
| 2026-06-11 | TWD 32.85 | -2.81% | TWD 33.20 | TWD 33.40 | TWD 31.95 | 2.24M |
| 2026-06-10 | TWD 33.80 | -4.92% | TWD 35.45 | TWD 38.65 | TWD 33.55 | 9.81M |
| 2026-06-09 | TWD 35.55 | +9.89% | TWD 32.35 | TWD 35.55 | TWD 32.30 | 3.32M |
| 2026-06-08 | TWD 32.35 | -4.01% | TWD 30.40 | TWD 32.80 | TWD 30.40 | 1.22M |
| 2026-06-05 | TWD 33.70 | -2.32% | TWD 34.75 | TWD 35.20 | TWD 33.55 | 2.62M |
| 2026-06-04 | TWD 34.50 | -0.43% | TWD 33.95 | TWD 34.95 | TWD 33.25 | 1.70M |
| 2026-06-03 | TWD 34.65 | +8.45% | TWD 32.05 | TWD 34.95 | TWD 31.95 | 3.43M |
| 2026-06-02 | TWD 31.95 | -1.08% | TWD 32.40 | TWD 33.10 | TWD 31.30 | 1.01M |
| 2026-06-01 | TWD 32.30 | +2.54% | TWD 31.50 | TWD 32.45 | TWD 31.30 | 1.05M |
| 2026-05-29 | TWD 31.50 | +2.44% | TWD 31.05 | TWD 31.55 | TWD 30.75 | 783.40K |
| 2026-05-28 | TWD 30.75 | -0.49% | TWD 31.30 | TWD 32.35 | TWD 30.75 | 974.10K |
| 2026-05-27 | TWD 30.90 | -4.04% | TWD 32.90 | TWD 32.90 | TWD 30.80 | 1.19M |
| 2026-05-26 | TWD 32.20 | -0.92% | TWD 32.90 | TWD 33.75 | TWD 32.15 | 1.54M |