Calin Technology Co., Ltd. (TPE:4976)
Taiwan
· Delayed Price · Currency is TWD 28.15
-1.70 (-5.70%)
Mar 9, 2026, 1:30 PM CST
Calin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.05 | 28.50 | 27.40 | 28.15 | 28.15 | -5.70% | 679,233 |
| Mar 6, 2026 | 30.10 | 30.10 | 29.55 | 29.85 | 29.85 | -0.83% | 259,829 |
| Mar 5, 2026 | 29.70 | 30.70 | 29.55 | 30.10 | 30.10 | 3.61% | 583,073 |
| Mar 4, 2026 | 29.95 | 29.95 | 28.50 | 29.05 | 29.05 | -3.97% | 1,059,681 |
| Mar 3, 2026 | 31.05 | 31.95 | 30.20 | 30.25 | 30.25 | -2.10% | 771,868 |
| Mar 2, 2026 | 31.60 | 31.65 | 30.60 | 30.90 | 30.90 | -2.37% | 614,845 |
| Feb 26, 2026 | 31.50 | 32.15 | 31.35 | 31.65 | 31.65 | 0.96% | 609,285 |
| Feb 25, 2026 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -1.72% | 534,719 |
| Feb 24, 2026 | 32.00 | 32.00 | 31.50 | 31.90 | 31.90 | 0.31% | 706,539 |
| Feb 23, 2026 | 30.20 | 31.90 | 30.20 | 31.80 | 31.80 | 5.30% | 1,130,336 |
| Feb 11, 2026 | 30.85 | 30.95 | 30.15 | 30.20 | 30.20 | -2.11% | 666,511 |
| Feb 10, 2026 | 30.90 | 31.65 | 30.30 | 30.85 | 30.85 | -0.64% | 688,005 |
| Feb 9, 2026 | 30.50 | 31.25 | 30.50 | 31.05 | 31.05 | 3.33% | 845,551 |
| Feb 6, 2026 | 30.55 | 30.55 | 29.25 | 30.05 | 30.05 | -1.96% | 902,537 |
| Feb 5, 2026 | 31.50 | 31.50 | 30.35 | 30.65 | 30.65 | -2.54% | 884,696 |
| Feb 4, 2026 | 30.10 | 32.90 | 29.95 | 31.45 | 31.45 | 5.01% | 2,523,455 |
| Feb 3, 2026 | 30.20 | 30.25 | 29.40 | 29.95 | 29.95 | 0.67% | 729,522 |
| Feb 2, 2026 | 30.60 | 30.60 | 29.60 | 29.75 | 29.75 | -2.78% | 791,189 |
| Jan 30, 2026 | 31.50 | 31.50 | 30.10 | 30.60 | 30.60 | -3.62% | 1,069,149 |
| Jan 29, 2026 | 32.50 | 33.65 | 31.50 | 31.75 | 31.75 | -1.24% | 1,780,092 |
| Jan 28, 2026 | 32.60 | 32.75 | 32.00 | 32.15 | 32.15 | -1.83% | 1,309,066 |
| Jan 27, 2026 | 35.00 | 35.00 | 32.75 | 32.75 | 32.75 | -6.70% | 5,038,261 |
| Jan 26, 2026 | 32.70 | 35.10 | 32.45 | 35.10 | 35.10 | 9.86% | 4,574,264 |
| Jan 23, 2026 | 32.00 | 32.95 | 31.85 | 31.95 | 31.95 | 2.08% | 1,409,085 |
| Jan 22, 2026 | 32.40 | 32.40 | 31.30 | 31.30 | 31.30 | -1.73% | 881,215 |
| Jan 21, 2026 | 31.00 | 32.55 | 31.00 | 31.85 | 31.85 | 1.43% | 1,107,776 |
| Jan 20, 2026 | 31.55 | 31.90 | 31.05 | 31.40 | 31.40 | -0.48% | 535,774 |
| Jan 19, 2026 | 31.65 | 31.80 | 31.05 | 31.55 | 31.55 | 1.12% | 656,999 |
| Jan 16, 2026 | 31.80 | 31.95 | 30.85 | 31.20 | 31.20 | -0.79% | 904,833 |
| Jan 15, 2026 | 30.40 | 31.70 | 30.40 | 31.45 | 31.45 | 2.28% | 845,049 |
| Jan 14, 2026 | 30.30 | 30.85 | 30.05 | 30.75 | 30.75 | 2.84% | 632,889 |
| Jan 13, 2026 | 30.95 | 31.00 | 29.80 | 29.90 | 29.90 | -2.61% | 799,307 |
| Jan 12, 2026 | 30.05 | 30.90 | 30.05 | 30.70 | 30.70 | 2.68% | 658,272 |
| Jan 9, 2026 | 30.05 | 30.15 | 29.30 | 29.90 | 29.90 | -0.83% | 538,762 |
| Jan 8, 2026 | 30.50 | 30.50 | 30.05 | 30.15 | 30.15 | -0.33% | 524,931 |
| Jan 7, 2026 | 30.60 | 30.65 | 30.05 | 30.25 | 30.25 | -1.14% | 587,759 |
| Jan 6, 2026 | 30.05 | 30.90 | 30.05 | 30.60 | 30.60 | 2.00% | 632,501 |
| Jan 5, 2026 | 32.20 | 33.05 | 29.90 | 30.00 | 30.00 | -1.32% | 3,320,296 |
| Jan 2, 2026 | 30.35 | 31.15 | 30.15 | 30.40 | 30.40 | 1.16% | 746,928 |
| Dec 31, 2025 | 30.10 | 30.40 | 29.75 | 30.05 | 30.05 | - | 437,238 |
| Dec 30, 2025 | 30.15 | 30.20 | 29.70 | 30.05 | 30.05 | -0.33% | 523,490 |
| Dec 29, 2025 | 29.65 | 31.30 | 29.65 | 30.15 | 30.15 | 2.03% | 864,156 |
| Dec 26, 2025 | 30.40 | 30.40 | 29.10 | 29.55 | 29.55 | -1.66% | 1,014,513 |
| Dec 24, 2025 | 30.10 | 30.50 | 30.05 | 30.05 | 30.05 | -0.66% | 403,376 |
| Dec 23, 2025 | 31.45 | 31.45 | 30.20 | 30.25 | 30.25 | -1.63% | 344,751 |
| Dec 22, 2025 | 31.15 | 31.15 | 30.50 | 30.75 | 30.75 | - | 258,184 |
| Dec 19, 2025 | 30.40 | 30.75 | 30.30 | 30.75 | 30.75 | 2.33% | 271,728 |
| Dec 18, 2025 | 30.55 | 30.55 | 29.85 | 30.05 | 30.05 | -1.64% | 376,450 |
| Dec 17, 2025 | 30.45 | 31.45 | 30.45 | 30.55 | 30.55 | -0.33% | 315,946 |
| Dec 16, 2025 | 31.75 | 31.75 | 30.40 | 30.65 | 30.65 | -1.76% | 253,858 |
| Dec 15, 2025 | 30.60 | 31.25 | 30.35 | 31.20 | 31.20 | 1.13% | 212,398 |
| Dec 12, 2025 | 30.70 | 31.20 | 30.55 | 30.85 | 30.85 | 0.82% | 292,977 |
| Dec 11, 2025 | 30.70 | 30.95 | 30.25 | 30.60 | 30.60 | 0.33% | 327,097 |
| Dec 10, 2025 | 31.25 | 32.75 | 30.50 | 30.50 | 30.50 | -2.71% | 1,169,193 |
| Dec 9, 2025 | 31.40 | 31.75 | 31.00 | 31.35 | 31.35 | 0.16% | 218,607 |
| Dec 8, 2025 | 31.25 | 31.50 | 31.05 | 31.30 | 31.30 | 0.32% | 190,342 |
| Dec 5, 2025 | 32.15 | 32.50 | 31.20 | 31.20 | 31.20 | -2.50% | 402,217 |
| Dec 4, 2025 | 31.40 | 32.80 | 31.40 | 32.00 | 32.00 | 2.73% | 416,613 |
| Dec 3, 2025 | 31.40 | 31.50 | 31.15 | 31.15 | 31.15 | 0.48% | 199,054 |
| Dec 2, 2025 | 31.30 | 31.60 | 30.95 | 31.00 | 31.00 | -0.64% | 216,765 |
| Dec 1, 2025 | 31.90 | 32.05 | 30.90 | 31.20 | 31.20 | -2.19% | 264,552 |
| Nov 28, 2025 | 31.90 | 32.25 | 31.50 | 31.90 | 31.90 | 0.79% | 233,664 |
| Nov 27, 2025 | 33.20 | 33.20 | 31.60 | 31.65 | 31.65 | -1.56% | 518,368 |
| Nov 26, 2025 | 31.70 | 32.40 | 31.70 | 32.15 | 32.15 | 3.38% | 753,373 |
| Nov 25, 2025 | 31.10 | 31.95 | 31.05 | 31.10 | 31.10 | 1.47% | 367,923 |
| Nov 24, 2025 | 30.20 | 30.85 | 30.20 | 30.65 | 30.65 | 2.85% | 346,552 |
| Nov 21, 2025 | 30.40 | 30.65 | 29.70 | 29.80 | 29.80 | -3.72% | 473,675 |
| Nov 20, 2025 | 30.25 | 31.00 | 30.25 | 30.95 | 30.95 | 3.17% | 299,912 |
| Nov 19, 2025 | 30.65 | 31.15 | 29.90 | 30.00 | 30.00 | -2.12% | 554,482 |
| Nov 18, 2025 | 31.15 | 31.25 | 30.60 | 30.65 | 30.65 | -1.61% | 436,491 |
| Nov 17, 2025 | 31.50 | 31.60 | 31.15 | 31.15 | 31.15 | -0.80% | 302,261 |
| Nov 14, 2025 | 31.95 | 32.25 | 31.40 | 31.40 | 31.40 | -2.79% | 427,759 |
| Nov 13, 2025 | 32.00 | 32.55 | 31.70 | 32.30 | 32.30 | 0.62% | 670,506 |
| Nov 12, 2025 | 32.30 | 32.50 | 31.60 | 32.10 | 32.10 | 0.78% | 620,222 |
| Nov 11, 2025 | 32.20 | 32.80 | 31.70 | 31.85 | 31.85 | -0.16% | 485,619 |
| Nov 10, 2025 | 31.60 | 32.05 | 31.55 | 31.90 | 31.90 | 1.11% | 412,508 |
| Nov 7, 2025 | 32.30 | 32.30 | 31.55 | 31.55 | 31.55 | -2.92% | 730,473 |
| Nov 6, 2025 | 33.00 | 33.20 | 32.50 | 32.50 | 32.50 | -0.46% | 556,581 |
| Nov 5, 2025 | 33.05 | 33.05 | 32.30 | 32.65 | 32.65 | -1.66% | 509,724 |
| Nov 4, 2025 | 34.80 | 34.80 | 33.20 | 33.20 | 33.20 | -3.49% | 532,321 |
| Nov 3, 2025 | 34.40 | 35.15 | 34.25 | 34.40 | 34.40 | 1.18% | 549,195 |
| Oct 31, 2025 | 33.60 | 34.70 | 33.60 | 34.00 | 34.00 | 1.49% | 476,754 |
| Oct 30, 2025 | 34.40 | 34.45 | 33.40 | 33.50 | 33.50 | -2.62% | 746,136 |
| Oct 29, 2025 | 34.90 | 35.00 | 34.30 | 34.40 | 34.40 | -0.86% | 516,556 |
| Oct 28, 2025 | 35.10 | 35.10 | 34.35 | 34.70 | 34.70 | -0.29% | 576,282 |
| Oct 27, 2025 | 36.15 | 36.25 | 34.75 | 34.80 | 34.80 | -3.06% | 1,029,387 |
| Oct 23, 2025 | 36.25 | 36.50 | 35.80 | 35.90 | 35.90 | - | 813,376 |
| Oct 22, 2025 | 35.45 | 36.45 | 35.45 | 35.90 | 35.90 | 0.42% | 820,054 |
| Oct 21, 2025 | 35.00 | 36.80 | 35.00 | 35.75 | 35.75 | 2.44% | 1,146,146 |
| Oct 20, 2025 | 35.30 | 35.40 | 34.65 | 34.90 | 34.90 | -0.29% | 441,155 |
| Oct 17, 2025 | 35.75 | 35.75 | 35.00 | 35.00 | 35.00 | -2.10% | 450,017 |
| Oct 16, 2025 | 35.40 | 36.00 | 35.15 | 35.75 | 35.75 | 1.13% | 476,812 |
| Oct 15, 2025 | 35.50 | 35.60 | 34.80 | 35.35 | 35.35 | 0.43% | 667,960 |
| Oct 14, 2025 | 36.55 | 36.95 | 35.10 | 35.20 | 35.20 | -3.56% | 1,571,522 |
| Oct 13, 2025 | 33.65 | 36.60 | 33.65 | 36.50 | 36.50 | -0.41% | 1,040,307 |
| Oct 9, 2025 | 38.60 | 38.70 | 36.40 | 36.65 | 36.65 | -4.93% | 2,438,233 |
| Oct 8, 2025 | 38.20 | 39.00 | 37.60 | 38.55 | 38.55 | 0.78% | 973,642 |
| Oct 7, 2025 | 37.65 | 38.45 | 37.25 | 38.25 | 38.25 | 2.68% | 1,288,501 |
| Oct 3, 2025 | 37.45 | 38.35 | 37.25 | 37.25 | 37.25 | -0.53% | 1,140,773 |
| Oct 2, 2025 | 37.45 | 38.35 | 36.55 | 37.45 | 37.45 | - | 2,043,688 |