Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 50.40
+2.45 (5.11%)
Mar 10, 2026, 12:46 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 50.10 | 50.10 | 49.00 | 49.05 | - | 2.29% | 15,601 |
| Mar 9, 2026 | 47.15 | 48.05 | 46.40 | 47.95 | 47.95 | -4.00% | 338,693 |
| Mar 6, 2026 | 49.10 | 50.20 | 49.10 | 49.95 | 49.95 | 0.71% | 92,639 |
| Mar 5, 2026 | 49.05 | 49.60 | 49.00 | 49.60 | 49.60 | 2.59% | 180,652 |
| Mar 4, 2026 | 49.95 | 49.95 | 47.20 | 48.35 | 48.35 | -4.07% | 640,880 |
| Mar 3, 2026 | 51.60 | 51.70 | 50.00 | 50.40 | 50.40 | -2.33% | 468,667 |
| Mar 2, 2026 | 52.20 | 52.20 | 51.00 | 51.60 | 51.60 | -1.53% | 290,257 |
| Feb 26, 2026 | 52.00 | 53.00 | 51.70 | 52.40 | 52.40 | -0.19% | 343,214 |
| Feb 25, 2026 | 52.70 | 52.80 | 51.80 | 52.50 | 52.50 | -0.19% | 249,057 |
| Feb 24, 2026 | 52.60 | 53.30 | 51.90 | 52.60 | 52.60 | - | 362,923 |
| Feb 23, 2026 | 52.00 | 52.70 | 51.60 | 52.60 | 52.60 | 2.94% | 472,811 |
| Feb 11, 2026 | 53.70 | 54.20 | 51.00 | 51.10 | 51.10 | -6.75% | 1,396,046 |
| Feb 10, 2026 | 55.00 | 55.30 | 54.20 | 54.80 | 54.80 | -0.18% | 221,341 |
| Feb 9, 2026 | 54.40 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 260,966 |
| Feb 6, 2026 | 55.60 | 55.70 | 53.50 | 54.40 | 54.40 | -3.37% | 353,385 |
| Feb 5, 2026 | 56.30 | 57.50 | 56.20 | 56.30 | 56.30 | -1.05% | 374,258 |
| Feb 4, 2026 | 55.80 | 57.10 | 55.70 | 56.90 | 56.90 | 1.97% | 278,288 |
| Feb 3, 2026 | 56.50 | 56.80 | 55.60 | 55.80 | 55.80 | -0.36% | 314,787 |
| Feb 2, 2026 | 56.40 | 56.90 | 55.80 | 56.00 | 56.00 | -1.58% | 431,132 |
| Jan 30, 2026 | 59.40 | 59.40 | 56.00 | 56.90 | 56.90 | -3.72% | 1,194,222 |
| Jan 29, 2026 | 60.60 | 60.70 | 59.00 | 59.10 | 59.10 | -2.15% | 439,700 |
| Jan 28, 2026 | 60.50 | 60.60 | 59.10 | 60.40 | 60.40 | - | 445,935 |
| Jan 27, 2026 | 61.40 | 61.40 | 60.00 | 60.40 | 60.40 | -1.15% | 368,284 |
| Jan 26, 2026 | 62.10 | 62.40 | 60.60 | 61.10 | 61.10 | -0.97% | 326,369 |
| Jan 23, 2026 | 61.80 | 62.90 | 61.60 | 61.70 | 61.70 | 0.16% | 255,189 |
| Jan 22, 2026 | 62.20 | 63.20 | 61.60 | 61.60 | 61.60 | -0.32% | 388,166 |
| Jan 21, 2026 | 63.60 | 63.60 | 61.40 | 61.80 | 61.80 | -2.83% | 538,345 |
| Jan 20, 2026 | 63.90 | 64.60 | 63.60 | 63.60 | 63.60 | -0.47% | 311,642 |
| Jan 19, 2026 | 62.90 | 64.70 | 62.50 | 63.90 | 63.90 | 1.59% | 351,494 |
| Jan 16, 2026 | 64.00 | 64.00 | 62.60 | 62.90 | 62.90 | -0.16% | 263,553 |
| Jan 15, 2026 | 64.70 | 64.70 | 62.90 | 63.00 | 63.00 | -2.17% | 421,069 |
| Jan 14, 2026 | 65.40 | 65.70 | 64.40 | 64.40 | 64.40 | -1.08% | 365,633 |
| Jan 13, 2026 | 66.10 | 68.40 | 64.60 | 65.10 | 65.10 | 1.56% | 929,306 |
| Jan 12, 2026 | 63.00 | 65.10 | 63.00 | 64.10 | 64.10 | 1.91% | 310,355 |
| Jan 9, 2026 | 62.50 | 62.90 | 61.80 | 62.90 | 62.90 | 0.96% | 201,458 |
| Jan 8, 2026 | 63.30 | 63.60 | 62.30 | 62.30 | 62.30 | -1.89% | 294,528 |
| Jan 7, 2026 | 63.70 | 64.00 | 63.00 | 63.50 | 63.50 | -0.31% | 244,162 |
| Jan 6, 2026 | 64.10 | 64.70 | 63.40 | 63.70 | 63.70 | 0.16% | 328,262 |
| Jan 5, 2026 | 66.60 | 66.60 | 63.60 | 63.60 | 63.60 | -4.07% | 734,370 |
| Jan 2, 2026 | 67.40 | 67.80 | 65.90 | 66.30 | 66.30 | -0.90% | 347,224 |
| Dec 31, 2025 | 67.90 | 67.90 | 66.50 | 66.90 | 66.90 | -1.47% | 256,680 |
| Dec 30, 2025 | 69.60 | 69.60 | 67.60 | 67.90 | 67.90 | -2.02% | 143,549 |
| Dec 29, 2025 | 68.10 | 69.70 | 68.10 | 69.30 | 69.30 | -0.14% | 210,173 |
| Dec 26, 2025 | 71.10 | 71.10 | 69.30 | 69.40 | 69.40 | -2.39% | 281,889 |
| Dec 24, 2025 | 71.60 | 72.80 | 70.60 | 71.10 | 71.10 | -0.28% | 228,938 |
| Dec 23, 2025 | 71.80 | 72.60 | 71.10 | 71.30 | 71.30 | -0.56% | 179,400 |
| Dec 22, 2025 | 72.90 | 73.00 | 71.60 | 71.70 | 71.70 | -1.65% | 317,958 |
| Dec 19, 2025 | 74.90 | 74.90 | 72.80 | 72.90 | 72.90 | -1.09% | 186,083 |
| Dec 18, 2025 | 74.20 | 74.20 | 72.50 | 73.70 | 73.70 | -0.54% | 210,833 |
| Dec 17, 2025 | 73.80 | 75.40 | 73.50 | 74.10 | 74.10 | 1.51% | 297,747 |