Calin Technology Co., Ltd. (TPE:4976)
Taiwan
· Delayed Price · Currency is TWD 29.40
+0.55 (1.91%)
Apr 29, 2026, 1:30 PM CST
Calin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.00 | 28.20 | 28.85 | 28.85 | -0.35% | 441,860 |
| Apr 27, 2026 | 29.65 | 29.65 | 28.05 | 28.95 | 28.95 | -0.52% | 514,088 |
| Apr 24, 2026 | 29.10 | 30.40 | 29.10 | 29.10 | 29.10 | -0.51% | 453,057 |
| Apr 23, 2026 | 31.00 | 31.20 | 28.65 | 29.25 | 29.25 | -5.34% | 795,181 |
| Apr 22, 2026 | 31.40 | 31.50 | 30.90 | 30.90 | 30.90 | -0.32% | 541,231 |
| Apr 21, 2026 | 31.20 | 31.20 | 30.35 | 31.00 | 31.00 | 1.14% | 891,681 |
| Apr 20, 2026 | 30.60 | 31.40 | 30.50 | 30.65 | 30.65 | 1.49% | 1,233,267 |
| Apr 17, 2026 | 30.20 | 30.40 | 29.85 | 30.20 | 30.20 | 1.00% | 711,920 |
| Apr 16, 2026 | 30.00 | 30.25 | 29.60 | 29.90 | 29.90 | 0.67% | 620,082 |
| Apr 15, 2026 | 30.60 | 31.00 | 29.65 | 29.70 | 29.70 | -0.50% | 924,980 |
| Apr 14, 2026 | 28.90 | 30.50 | 28.90 | 29.85 | 29.85 | 4.37% | 1,042,103 |
| Apr 13, 2026 | 27.80 | 28.75 | 27.70 | 28.60 | 28.60 | 2.14% | 546,654 |
| Apr 10, 2026 | 28.15 | 28.45 | 27.80 | 28.00 | 28.00 | 0.54% | 289,216 |
| Apr 9, 2026 | 28.05 | 28.25 | 27.55 | 27.85 | 27.85 | -1.24% | 305,746 |
| Apr 8, 2026 | 28.10 | 28.25 | 27.60 | 28.20 | 28.20 | 3.11% | 485,134 |
| Apr 7, 2026 | 27.20 | 27.80 | 27.10 | 27.35 | 27.35 | 0.92% | 358,534 |
| Apr 2, 2026 | 27.95 | 28.40 | 27.10 | 27.10 | 27.10 | -2.34% | 308,287 |
| Apr 1, 2026 | 28.05 | 28.10 | 27.75 | 27.75 | 27.75 | 1.09% | 285,623 |
| Mar 31, 2026 | 28.15 | 28.25 | 27.25 | 27.45 | 27.45 | -2.49% | 664,801 |
| Mar 30, 2026 | 28.30 | 28.30 | 27.90 | 28.15 | 28.15 | -1.05% | 261,491 |
| Mar 27, 2026 | 28.75 | 28.75 | 28.15 | 28.45 | 28.45 | -1.22% | 344,884 |
| Mar 26, 2026 | 29.45 | 29.45 | 28.65 | 28.80 | 28.80 | -0.86% | 348,398 |
| Mar 25, 2026 | 29.75 | 29.75 | 28.85 | 29.05 | 29.05 | 1.22% | 261,793 |
| Mar 24, 2026 | 29.50 | 29.95 | 28.60 | 28.70 | 28.70 | -1.03% | 443,647 |
| Mar 23, 2026 | 29.15 | 29.70 | 28.20 | 29.00 | 29.00 | -2.19% | 552,330 |
| Mar 20, 2026 | 29.95 | 30.40 | 29.30 | 29.65 | 29.65 | -0.17% | 474,588 |
| Mar 19, 2026 | 29.55 | 30.10 | 29.50 | 29.70 | 29.70 | 0.51% | 418,862 |
| Mar 18, 2026 | 30.20 | 30.25 | 29.35 | 29.55 | 29.55 | -1.66% | 601,612 |
| Mar 17, 2026 | 30.30 | 31.00 | 30.00 | 30.05 | 30.05 | 1.69% | 894,069 |
| Mar 16, 2026 | 29.40 | 29.85 | 29.25 | 29.55 | 29.55 | 1.90% | 257,560 |
| Mar 13, 2026 | 28.95 | 29.55 | 28.85 | 29.00 | 29.00 | -1.19% | 269,447 |
| Mar 12, 2026 | 30.30 | 30.30 | 29.35 | 29.35 | 29.35 | -2.49% | 368,839 |
| Mar 11, 2026 | 28.70 | 30.10 | 28.70 | 30.10 | 30.10 | 5.61% | 464,650 |
| Mar 10, 2026 | 28.60 | 29.10 | 28.20 | 28.50 | 28.50 | 1.24% | 404,057 |
| 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% | 261,830 |
| 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% | 635,900 |
| Feb 25, 2026 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -1.72% | 534,923 |
| 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% | 729,868 |
| 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% | 747,584 |
| 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% | 272,356 |
| Dec 18, 2025 | 30.55 | 30.55 | 29.85 | 30.05 | 30.05 | -1.64% | 377,516 |
| 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 |