Caswell, Inc. 6416
TWSE · Taiwan · Electronic Technology
TWD 117.50-3.00 (-2.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 117.50 | -2.49% | TWD 119.00 | TWD 119.00 | TWD 116.50 | 673.59K |
| 2026-10-01 | TWD 120.50 | +5.24% | TWD 116.00 | TWD 121.00 | TWD 115.50 | 1.32M |
| 2026-09-30 | TWD 114.50 | -1.29% | TWD 117.00 | TWD 117.00 | TWD 113.50 | 584.00K |
| 2026-09-29 | TWD 116.00 | -0.43% | TWD 116.00 | TWD 118.00 | TWD 115.00 | 268.01K |
| 2026-09-24 | TWD 116.50 | +0.43% | TWD 116.00 | TWD 117.00 | TWD 115.00 | 251.21K |
| 2026-09-23 | TWD 116.00 | +0.43% | TWD 117.00 | TWD 117.50 | TWD 114.00 | 555.00K |
| 2026-09-22 | TWD 115.50 | -4.55% | TWD 121.50 | TWD 122.00 | TWD 115.50 | 906.22K |
| 2026-09-21 | TWD 121.00 | +0.83% | TWD 120.00 | TWD 121.50 | TWD 118.00 | 623.20K |
| 2026-09-18 | TWD 120.00 | +0.84% | TWD 119.50 | TWD 121.00 | TWD 117.50 | 895.29K |
| 2026-09-17 | TWD 119.00 | +0.85% | TWD 120.00 | TWD 124.00 | TWD 117.50 | 1.24M |
| 2026-09-16 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 123.00 | TWD 117.00 | 1.10M |
| 2026-09-15 | TWD 118.00 | -0.84% | TWD 118.50 | TWD 123.50 | TWD 117.00 | 2.32M |
| 2026-09-14 | TWD 119.00 | +3.03% | TWD 113.00 | TWD 120.50 | TWD 112.50 | 2.44M |
| 2026-09-11 | TWD 115.50 | +4.52% | TWD 111.50 | TWD 117.50 | TWD 111.50 | 2.73M |
| 2026-09-10 | TWD 110.50 | +4.74% | TWD 105.50 | TWD 115.00 | TWD 105.50 | 1.82M |
| 2026-09-09 | TWD 105.50 | 0.00% | TWD 105.50 | TWD 107.00 | TWD 103.50 | 891.07K |
| 2026-09-08 | TWD 105.50 | +5.71% | TWD 104.50 | TWD 109.50 | TWD 104.50 | 2.83M |
| 2026-09-07 | TWD 99.80 | -0.70% | TWD 102.00 | TWD 102.00 | TWD 99.10 | 286.25K |
| 2026-09-04 | TWD 100.50 | +5.24% | TWD 95.80 | TWD 100.50 | TWD 95.80 | 540.13K |
| 2026-09-03 | TWD 95.50 | -4.98% | TWD 101.00 | TWD 101.00 | TWD 95.50 | 673.95K |
| 2026-09-02 | TWD 100.50 | 0.00% | TWD 100.50 | TWD 101.00 | TWD 99.70 | 298.05K |
| 2026-09-01 | TWD 100.50 | -1.47% | TWD 102.00 | TWD 102.00 | TWD 99.70 | 307.00K |
| 2026-08-31 | TWD 102.00 | +1.49% | TWD 99.00 | TWD 102.00 | TWD 99.00 | 343.25K |
| 2026-08-28 | TWD 100.50 | -0.99% | TWD 101.50 | TWD 103.00 | TWD 100.50 | 484.01K |
| 2026-08-27 | TWD 101.50 | +1.00% | TWD 101.00 | TWD 101.50 | TWD 99.90 | 320.30K |
| 2026-08-26 | TWD 100.50 | +1.52% | TWD 100.00 | TWD 101.50 | TWD 98.70 | 390.10K |
| 2026-08-25 | TWD 99.00 | 0.00% | TWD 99.90 | TWD 100.00 | TWD 97.60 | 419.01K |
| 2026-08-24 | TWD 99.00 | -1.98% | TWD 101.00 | TWD 101.50 | TWD 98.50 | 428.30K |
| 2026-08-21 | TWD 101.00 | -1.46% | TWD 103.00 | TWD 105.50 | TWD 101.00 | 1.09M |
| 2026-08-20 | TWD 102.50 | +5.78% | TWD 98.60 | TWD 106.50 | TWD 98.30 | 2.37M |
| 2026-08-19 | TWD 96.90 | +4.76% | TWD 91.20 | TWD 97.40 | TWD 91.20 | 562.50K |
| 2026-08-18 | TWD 92.50 | -2.73% | TWD 94.50 | TWD 96.10 | TWD 91.40 | 349.05K |
| 2026-08-17 | TWD 95.10 | +1.60% | TWD 94.00 | TWD 95.40 | TWD 93.20 | 226.00K |
| 2026-08-14 | TWD 93.60 | -4.29% | TWD 97.80 | TWD 97.90 | TWD 92.10 | 685.00K |
| 2026-08-13 | TWD 97.80 | -2.20% | TWD 100.00 | TWD 100.50 | TWD 96.70 | 490.05K |
| 2026-08-12 | TWD 100.00 | +0.30% | TWD 99.70 | TWD 100.50 | TWD 97.30 | 677.00K |
| 2026-08-11 | TWD 99.70 | -3.67% | TWD 103.00 | TWD 103.50 | TWD 98.00 | 875.45K |
| 2026-08-10 | TWD 103.50 | +0.49% | TWD 101.50 | TWD 104.00 | TWD 99.70 | 874.15K |
| 2026-08-07 | TWD 103.00 | 0.00% | TWD 102.00 | TWD 103.50 | TWD 101.50 | 579.01K |
| 2026-08-06 | TWD 103.00 | +3.41% | TWD 98.50 | TWD 104.50 | TWD 98.50 | 1.03M |
| 2026-08-05 | TWD 99.60 | +5.29% | TWD 95.00 | TWD 101.50 | TWD 95.00 | 773.10K |
| 2026-08-04 | TWD 94.60 | +1.83% | TWD 91.80 | TWD 95.50 | TWD 91.50 | 429.01K |
| 2026-08-03 | TWD 92.90 | +6.66% | TWD 88.00 | TWD 93.40 | TWD 86.00 | 580.02K |
| 2026-07-31 | TWD 87.10 | +0.69% | TWD 91.10 | TWD 92.60 | TWD 85.50 | 1.01M |
| 2026-07-30 | TWD 86.50 | -6.28% | TWD 91.40 | TWD 92.90 | TWD 86.00 | 802.56K |
| 2026-07-29 | TWD 92.30 | -3.65% | TWD 95.80 | TWD 96.20 | TWD 89.00 | 1.22M |
| 2026-07-28 | TWD 95.80 | -6.08% | TWD 95.20 | TWD 98.30 | TWD 94.30 | 726.06K |
| 2026-07-27 | TWD 102.00 | -1.45% | TWD 103.50 | TWD 108.00 | TWD 99.90 | 1.06M |
| 2026-07-24 | TWD 103.50 | -2.82% | TWD 105.00 | TWD 110.00 | TWD 103.00 | 1.15M |
| 2026-07-23 | TWD 106.50 | +0.47% | TWD 107.50 | TWD 108.50 | TWD 104.50 | 1.51M |
| 2026-07-22 | TWD 106.00 | +6.64% | TWD 103.00 | TWD 109.00 | TWD 102.00 | 3.00M |
| 2026-07-21 | TWD 99.40 | +9.96% | TWD 90.60 | TWD 99.40 | TWD 90.60 | 1.09M |
| 2026-07-20 | TWD 90.40 | -0.99% | TWD 92.30 | TWD 93.80 | TWD 90.10 | 605.15K |
| 2026-07-17 | TWD 91.30 | -3.79% | TWD 93.20 | TWD 95.80 | TWD 90.70 | 635.14K |
| 2026-07-16 | TWD 94.90 | -6.50% | TWD 99.00 | TWD 100.00 | TWD 94.10 | 1.10M |
| 2026-07-15 | TWD 101.50 | +3.68% | TWD 98.90 | TWD 102.00 | TWD 97.00 | 997.75K |
| 2026-07-14 | TWD 97.90 | +1.24% | TWD 98.10 | TWD 98.10 | TWD 92.30 | 1.21M |
| 2026-07-13 | TWD 96.70 | -1.73% | TWD 102.00 | TWD 102.50 | TWD 95.30 | 1.63M |
| 2026-07-10 | TWD 98.40 | 0.00% | TWD 98.40 | TWD 98.40 | TWD 98.40 | 0 |
| 2026-07-09 | TWD 98.40 | +1.23% | TWD 94.00 | TWD 99.00 | TWD 93.90 | 1.91M |
| 2026-07-08 | TWD 97.20 | +6.81% | TWD 92.80 | TWD 97.80 | TWD 90.40 | 4.36M |
| 2026-07-07 | TWD 91.00 | +9.90% | TWD 91.00 | TWD 91.00 | TWD 91.00 | 1.20M |
| 2026-07-06 | TWD 82.80 | +0.85% | TWD 83.00 | TWD 84.10 | TWD 82.70 | 239.10K |
| 2026-07-03 | TWD 82.10 | +1.48% | TWD 81.10 | TWD 82.30 | TWD 81.10 | 141.10K |
| 2026-07-02 | TWD 80.90 | +1.38% | TWD 79.50 | TWD 81.60 | TWD 79.50 | 172.00K |
| 2026-07-01 | TWD 79.80 | -0.37% | TWD 80.50 | TWD 80.50 | TWD 79.50 | 101.06K |
| 2026-06-30 | TWD 80.10 | +1.39% | TWD 80.10 | TWD 80.40 | TWD 79.20 | 175.20K |
| 2026-06-29 | TWD 79.00 | +0.13% | TWD 80.00 | TWD 80.20 | TWD 79.00 | 167.30K |
| 2026-06-26 | TWD 78.90 | -2.83% | TWD 80.40 | TWD 81.00 | TWD 78.80 | 434.50K |
| 2026-06-25 | TWD 81.20 | -0.98% | TWD 81.80 | TWD 82.10 | TWD 80.80 | 239.02K |
| 2026-06-24 | TWD 82.00 | -0.49% | TWD 81.70 | TWD 84.30 | TWD 81.00 | 194.00K |
| 2026-06-23 | TWD 82.40 | -0.96% | TWD 84.60 | TWD 84.60 | TWD 82.00 | 184.00K |
| 2026-06-22 | TWD 83.20 | -0.60% | TWD 84.40 | TWD 84.40 | TWD 83.00 | 212.00K |
| 2026-06-18 | TWD 83.70 | -0.12% | TWD 83.70 | TWD 84.80 | TWD 83.50 | 203.00K |
| 2026-06-17 | TWD 83.80 | -0.12% | TWD 83.10 | TWD 84.00 | TWD 83.10 | 76.00K |
| 2026-06-16 | TWD 83.90 | -1.29% | TWD 86.00 | TWD 86.00 | TWD 83.20 | 178.00K |
| 2026-06-15 | TWD 85.00 | +2.41% | TWD 84.80 | TWD 85.90 | TWD 84.00 | 250.00K |
| 2026-06-12 | TWD 83.00 | +1.47% | TWD 82.50 | TWD 84.10 | TWD 82.50 | 134.00K |
| 2026-06-11 | TWD 81.80 | +0.12% | TWD 81.40 | TWD 82.40 | TWD 79.90 | 198.00K |
| 2026-06-10 | TWD 81.70 | -3.66% | TWD 83.50 | TWD 85.70 | TWD 81.00 | 336.00K |
| 2026-06-09 | TWD 84.80 | +2.91% | TWD 83.10 | TWD 85.50 | TWD 82.70 | 250.02K |
| 2026-06-08 | TWD 82.40 | -5.72% | TWD 78.70 | TWD 82.70 | TWD 78.70 | 612.03K |
| 2026-06-05 | TWD 87.40 | -2.24% | TWD 88.30 | TWD 89.00 | TWD 86.40 | 260.15K |
| 2026-06-04 | TWD 89.40 | -1.65% | TWD 91.00 | TWD 91.60 | TWD 89.40 | 249.39K |
| 2026-06-03 | TWD 90.90 | -1.09% | TWD 92.60 | TWD 92.60 | TWD 90.60 | 265.03K |
| 2026-06-02 | TWD 91.90 | +0.44% | TWD 92.10 | TWD 92.30 | TWD 90.70 | 312.00K |
| 2026-06-01 | TWD 91.50 | +2.92% | TWD 89.90 | TWD 92.30 | TWD 89.50 | 435.02K |
| 2026-05-29 | TWD 88.90 | +0.34% | TWD 89.30 | TWD 90.70 | TWD 88.60 | 323.07K |
| 2026-05-28 | TWD 88.60 | -4.22% | TWD 92.80 | TWD 94.40 | TWD 87.80 | 742.04K |
| 2026-05-27 | TWD 92.50 | +1.31% | TWD 91.40 | TWD 92.50 | TWD 90.40 | 371.53K |