Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 73.90
0.00 (0.00%)
Sep 16, 2025, 1:30 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 73.90 | 75.00 | 73.20 | 73.90 | 73.90 | - | 239,386 |
| Sep 15, 2025 | 75.60 | 75.60 | 73.70 | 73.90 | 73.90 | -2.64% | 467,421 |
| Sep 12, 2025 | 79.90 | 81.00 | 75.90 | 75.90 | 75.90 | -3.92% | 1,092,116 |
| Sep 11, 2025 | 77.60 | 82.50 | 77.20 | 79.00 | 79.00 | 4.50% | 2,827,135 |
| Sep 10, 2025 | 75.00 | 75.60 | 73.60 | 75.60 | 75.60 | 1.07% | 420,554 |
| Sep 9, 2025 | 74.00 | 75.60 | 73.90 | 74.80 | 74.80 | 1.49% | 470,800 |
| Sep 8, 2025 | 72.40 | 74.00 | 72.40 | 73.70 | 73.70 | 1.80% | 287,479 |
| Sep 5, 2025 | 72.70 | 74.70 | 71.80 | 72.40 | 72.40 | -0.41% | 409,235 |
| Sep 4, 2025 | 74.00 | 74.10 | 72.70 | 72.70 | 72.70 | -0.95% | 195,981 |
| Sep 3, 2025 | 73.40 | 74.40 | 73.00 | 73.40 | 73.40 | 0.55% | 213,988 |
| Sep 2, 2025 | 74.00 | 74.10 | 71.80 | 73.00 | 73.00 | -0.41% | 400,066 |
| Sep 1, 2025 | 76.10 | 76.10 | 73.00 | 73.30 | 73.30 | -3.55% | 603,185 |
| Aug 29, 2025 | 77.30 | 77.80 | 75.70 | 76.00 | 76.00 | -1.43% | 572,687 |
| Aug 28, 2025 | 78.00 | 79.40 | 76.70 | 77.10 | 77.10 | -0.39% | 726,856 |
| Aug 27, 2025 | 76.10 | 78.50 | 75.70 | 77.40 | 77.40 | 2.65% | 782,097 |
| Aug 26, 2025 | 75.80 | 76.50 | 74.20 | 75.40 | 75.40 | 1.21% | 496,734 |
| Aug 25, 2025 | 75.30 | 75.40 | 74.40 | 74.50 | 74.50 | -0.27% | 313,557 |
| Aug 22, 2025 | 75.70 | 75.70 | 74.40 | 74.70 | 74.70 | -1.32% | 322,470 |
| Aug 21, 2025 | 76.00 | 76.70 | 75.00 | 75.70 | 75.70 | -0.39% | 330,604 |
| Aug 20, 2025 | 75.10 | 76.30 | 74.10 | 76.00 | 76.00 | 0.66% | 641,636 |
| Aug 19, 2025 | 78.10 | 78.20 | 75.20 | 75.50 | 75.50 | -2.96% | 882,258 |
| Aug 18, 2025 | 79.40 | 80.10 | 77.50 | 77.80 | 77.80 | -2.63% | 1,018,733 |
| Aug 15, 2025 | 77.00 | 80.10 | 75.50 | 79.90 | 79.90 | 3.10% | 2,346,187 |
| Aug 14, 2025 | 75.80 | 79.50 | 75.80 | 77.50 | 77.50 | 3.47% | 3,457,710 |
| Aug 13, 2025 | 69.20 | 76.40 | 69.20 | 74.90 | 74.90 | 7.77% | 3,108,054 |
| Aug 12, 2025 | 70.00 | 70.40 | 68.10 | 69.50 | 69.50 | -0.86% | 801,628 |
| Aug 11, 2025 | 71.70 | 71.90 | 69.90 | 70.10 | 70.10 | -1.54% | 400,397 |
| Aug 8, 2025 | 71.60 | 71.90 | 70.40 | 71.20 | 71.20 | - | 293,213 |
| Aug 7, 2025 | 72.40 | 72.40 | 70.30 | 71.20 | 71.20 | -2.73% | 377,761 |
| Aug 6, 2025 | 74.00 | 74.10 | 72.70 | 73.20 | 70.68 | -1.35% | 398,810 |
| Aug 5, 2025 | 74.50 | 75.80 | 73.60 | 74.20 | 71.65 | 0.27% | 524,348 |
| Aug 4, 2025 | 72.00 | 74.30 | 71.10 | 74.00 | 71.45 | 2.78% | 614,527 |
| Aug 1, 2025 | 70.00 | 72.10 | 68.80 | 72.00 | 69.52 | 1.69% | 270,349 |
| Jul 31, 2025 | 71.70 | 71.70 | 70.40 | 70.80 | 68.36 | -0.28% | 437,637 |
| Jul 30, 2025 | 71.80 | 72.20 | 70.60 | 71.00 | 68.56 | -1.11% | 495,027 |
| Jul 29, 2025 | 70.40 | 74.50 | 70.20 | 71.80 | 69.33 | 2.57% | 1,613,304 |
| Jul 28, 2025 | 69.00 | 70.00 | 68.40 | 70.00 | 67.59 | 1.45% | 322,384 |
| Jul 25, 2025 | 69.00 | 69.60 | 68.10 | 69.00 | 66.63 | - | 292,714 |
| Jul 24, 2025 | 68.10 | 69.20 | 67.30 | 69.00 | 66.63 | 1.47% | 312,115 |
| Jul 23, 2025 | 65.90 | 68.00 | 65.90 | 68.00 | 65.66 | 3.19% | 319,011 |
| Jul 22, 2025 | 68.20 | 68.20 | 65.40 | 65.90 | 63.63 | -2.95% | 534,120 |
| Jul 21, 2025 | 68.80 | 69.20 | 67.50 | 67.90 | 65.56 | -1.02% | 339,335 |
| Jul 18, 2025 | 66.90 | 70.10 | 66.70 | 68.60 | 66.24 | 3.16% | 1,240,064 |
| Jul 17, 2025 | 65.70 | 66.80 | 65.30 | 66.50 | 64.21 | 1.06% | 282,758 |
| Jul 16, 2025 | 65.30 | 65.80 | 64.90 | 65.80 | 63.54 | 1.39% | 329,115 |
| Jul 15, 2025 | 65.60 | 65.60 | 64.70 | 64.90 | 62.67 | -0.46% | 361,166 |
| Jul 14, 2025 | 67.50 | 67.70 | 65.20 | 65.20 | 62.96 | -3.69% | 558,042 |
| Jul 11, 2025 | 66.80 | 68.20 | 65.30 | 67.70 | 65.37 | 3.99% | 1,579,737 |
| Jul 10, 2025 | 65.80 | 67.30 | 64.60 | 65.10 | 62.86 | -1.06% | 961,110 |
| Jul 9, 2025 | 64.90 | 66.00 | 64.20 | 65.80 | 63.54 | 1.08% | 762,620 |