Stock listing
TWSE:4976 CALIN Technology Co., Ltd. (佳凌) 股價
Follow CALIN Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:4976
$34.40 TWD -1.85 (-5.1%)
Close on Oct 30, 2026
- Day range
- $34.10 – $35.70 TWDOct 30, 2026
- Volume
- 1.93M sharesOct 30, 2026
- Market cap
- $4.83B TWDAt the close on Oct 30, 2026 · price × 140.3M shares outstanding
- 52-week range
- $27.10 – $44.90 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $149.1M TWDMedian day 2.23M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4976 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.40 | -1.85 | -5.1% | $35.70 | $35.70 | $34.10 | 1,933,078 | |
| $36.25 | -1.80 | -4.7% | $38.10 | $38.65 | $36.00 | 2,294,386 | |
| $38.05 | +1.20 | +3.3% | $37.20 | $38.60 | $37.15 | 2,230,842 | |
| $36.85 | -0.30 | -0.8% | $37.25 | $38.45 | $36.75 | 1,689,693 | |
| $37.15 | 0.00 | 0.0% | $37.15 | $37.15 | $37.15 | 0 | |
| $37.15 | -2.30 | -5.8% | $39.70 | $39.75 | $36.70 | 3,031,585 | |
| $39.45 | -0.10 | -0.3% | $40.00 | $41.80 | $39.30 | 5,083,295 | |
| $39.55 | +1.45 | +3.8% | $38.10 | $41.80 | $38.10 | 5,605,061 | |
| $38.10 | -0.80 | -2.1% | $38.20 | $38.50 | $37.10 | 1,944,740 | |
| $38.90 | -0.55 | -1.4% | $39.70 | $41.25 | $38.75 | 4,758,837 | |
| $39.45 | -1.05 | -2.6% | $39.05 | $41.20 | $38.80 | 4,103,304 | |
| $40.50 | -1.20 | -2.9% | $42.00 | $43.40 | $40.25 | 9,811,062 | |
| $41.70 | +0.70 | +1.7% | $40.95 | $44.10 | $40.00 | 20,712,661 | |
| $41.00 | +3.70 | +9.9% | $37.50 | $41.00 | $36.35 | 9,480,500 | |
| $37.30 | -0.30 | -0.8% | $37.95 | $37.95 | $37.15 | 823,127 | |
| $37.60 | 0.00 | 0.0% | $37.95 | $37.95 | $37.15 | 798,000 | |
| $37.60 | +0.20 | +0.5% | $37.70 | $38.40 | $37.30 | 1,821,020 | |
| $37.40 | +1.10 | +3.0% | $36.70 | $38.15 | $36.70 | 2,688,550 | |
| $36.30 | +0.25 | +0.7% | $36.20 | $36.35 | $35.90 | 457,050 | |
| $36.05 | +0.25 | +0.7% | $36.00 | $36.95 | $36.00 | 844,000 | |
| $35.80 | +0.30 | +0.8% | $35.70 | $36.00 | $35.55 | 550,256 | |
| $35.50 | +0.30 | +0.9% | $35.20 | $35.65 | $35.10 | 454,035 | |
| $35.20 | -0.05 | -0.1% | $35.10 | $35.50 | $35.00 | 522,002 | |
| $35.25 | -0.70 | -1.9% | $36.30 | $36.30 | $35.20 | 653,115 | |
| $35.95 | -0.80 | -2.2% | $37.15 | $37.30 | $35.90 | 872,021 | |
| $36.75 | +0.15 | +0.4% | $37.00 | $37.45 | $36.55 | 874,002 | |
| $36.60 | +0.70 | +1.9% | $35.95 | $36.80 | $35.90 | 927,000 | |
| $35.90 | -0.40 | -1.1% | $36.15 | $36.60 | $35.90 | 763,128 | |
| $36.30 | +1.40 | +4.0% | $35.35 | $37.50 | $35.30 | 2,174,100 | |
| $34.90 | -0.10 | -0.3% | $34.75 | $35.75 | $34.55 | 779,160 | |
| $35.00 | -1.10 | -3.0% | $36.10 | $36.85 | $35.00 | 1,258,656 | |
| $36.10 | -0.80 | -2.2% | $36.20 | $37.45 | $36.10 | 1,176,100 | |
| $36.90 | -0.80 | -2.1% | $37.50 | $37.60 | $36.70 | 1,170,000 | |
| $37.70 | +1.00 | +2.7% | $37.50 | $38.00 | $36.85 | 1,440,965 | |
| $36.70 | -0.50 | -1.3% | $37.20 | $37.80 | $36.70 | 1,715,000 | |
| $37.20 | -1.10 | -2.9% | $38.65 | $38.70 | $37.15 | 2,652,222 | |
| $38.30 | +0.60 | +1.6% | $38.05 | $38.75 | $37.50 | 2,896,607 | |
| $37.70 | -3.85 | -9.3% | $41.50 | $42.00 | $37.70 | 12,392,100 | |
| $41.55 | +3.75 | +9.9% | $37.95 | $41.55 | $37.85 | 12,841,244 | |
| $37.80 | -0.90 | -2.3% | $38.70 | $39.35 | $37.65 | 2,218,040 | |
| $38.70 | -0.45 | -1.1% | $39.10 | $39.45 | $38.55 | 1,601,000 | |
| $39.15 | -0.85 | -2.1% | $39.90 | $40.60 | $38.85 | 3,476,200 | |
| $40.00 | +0.40 | +1.0% | $40.00 | $41.50 | $39.10 | 8,659,405 | |
| $39.60 | +2.20 | +5.9% | $37.60 | $41.10 | $37.60 | 9,623,044 | |
| $37.40 | 0.00 | 0.0% | $37.10 | $38.40 | $36.50 | 2,085,075 | |
| $37.40 | -0.60 | -1.6% | $38.80 | $40.15 | $37.40 | 2,685,032 | |
| $38.00 | -0.15 | -0.4% | $38.20 | $38.60 | $37.30 | 2,653,597 | |
| $38.15 | +1.05 | +2.8% | $37.60 | $39.40 | $37.60 | 3,859,281 | |
| $37.10 | -0.45 | -1.2% | $36.65 | $38.30 | $36.55 | 1,381,384 | |
| $37.55 | -1.15 | -3.0% | $38.70 | $39.75 | $37.50 | 2,521,000 | |
| $38.70 | +0.90 | +2.4% | $37.95 | $40.80 | $37.90 | 6,006,258 | |
| $37.80 | +0.75 | +2.0% | $37.20 | $40.20 | $37.20 | 5,822,320 | |
| $37.05 | 0.00 | 0.0% | $36.80 | $38.85 | $36.30 | 3,667,268 | |
| $37.05 | +1.50 | +4.2% | $35.55 | $37.75 | $35.00 | 2,417,135 | |
| $35.55 | -0.60 | -1.7% | $36.10 | $36.40 | $35.55 | 1,003,066 | |
| $36.15 | -0.10 | -0.3% | $36.25 | $36.90 | $36.10 | 1,338,100 | |
| $36.25 | -0.90 | -2.4% | $36.55 | $39.10 | $36.15 | 3,020,281 | |
| $37.15 | +0.65 | +1.8% | $36.00 | $37.25 | $35.70 | 1,906,010 | |
| $36.50 | -0.80 | -2.1% | $36.90 | $38.15 | $36.50 | 3,909,871 | |
| $37.30 | -0.70 | -1.8% | $37.50 | $38.80 | $36.80 | 5,829,928 | |
| $38.00 | +0.70 | +1.9% | $37.00 | $39.40 | $35.90 | 12,827,233 | |
| $37.30 | +3.35 | +9.9% | $35.15 | $37.30 | $34.90 | 10,281,328 | |
| $33.95 | -3.75 | -9.9% | $38.00 | $41.00 | $33.95 | 20,434,038 |
- Ticker
- TWSE:4976
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 8, 2026
Table: Calin Technology May Rev NT$84.1M Vs NT$88.1M
Latest news
Table: Calin Technology May Rev NT$84.1M Vs NT$88.1M
Jun 8, 2026
Closed $35.55 (+9.9%) on Jun 9, 2026
Table: Calin Technology Apr Rev NT$93.8M Vs NT$92.9M
May 8, 2026
Closed $29.00 (+0.2%) on May 11, 2026
Table: Calin Technology Mar Rev NT$93.8M Vs NT$93.2M
Apr 8, 2026
Closed $27.85 (-1.2%) on Apr 9, 2026
Decks
Investor Presentation (September 2025)
Investor deck · 12 slides · Sep 18, 2025
Investor Presentation (September 2024)
Investor deck · 13 slides · Sep 5, 2024
Q1 2023 Earnings Presentation
Earnings · 13 slides · Jun 8, 2023
CALIN Technology Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 8, 2026 · oldest 2026
- Decks
- 3 decks · latest Sep 18, 2025
Log in to ask 6ix AI your own questions about CALIN Technology Co., Ltd.