Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 47.90
+1.90 (4.13%)
Apr 1, 2026, 1:30 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 46.70 | 47.90 | 46.70 | 47.90 | 47.90 | 4.13% | 351,281 |
| Mar 31, 2026 | 47.90 | 47.90 | 45.80 | 46.00 | 46.00 | -2.23% | 352,136 |
| Mar 30, 2026 | 47.80 | 47.90 | 46.85 | 47.05 | 47.05 | -2.49% | 290,703 |
| Mar 27, 2026 | 48.40 | 49.30 | 47.95 | 48.25 | 48.25 | 0.21% | 649,291 |
| Mar 26, 2026 | 46.75 | 48.40 | 46.60 | 48.15 | 48.15 | 3.33% | 644,164 |
| Mar 25, 2026 | 46.00 | 46.85 | 45.60 | 46.60 | 46.60 | 3.44% | 465,252 |
| Mar 24, 2026 | 45.85 | 45.90 | 44.60 | 45.05 | 45.05 | -0.44% | 197,302 |
| Mar 23, 2026 | 45.30 | 46.05 | 44.15 | 45.25 | 45.25 | -0.66% | 334,103 |
| Mar 20, 2026 | 44.75 | 45.90 | 44.55 | 45.55 | 45.55 | 1.45% | 334,570 |
| Mar 19, 2026 | 45.85 | 46.45 | 44.90 | 44.90 | 44.90 | -2.71% | 502,715 |
| Mar 18, 2026 | 46.00 | 46.20 | 45.55 | 46.15 | 46.15 | 1.43% | 342,763 |
| Mar 17, 2026 | 44.95 | 45.75 | 44.55 | 45.50 | 45.50 | 3.17% | 844,252 |
| Mar 16, 2026 | 46.10 | 46.10 | 43.80 | 44.10 | 44.10 | -3.92% | 921,602 |
| Mar 13, 2026 | 44.75 | 46.60 | 44.60 | 45.90 | 45.90 | 3.85% | 1,116,783 |
| Mar 12, 2026 | 46.25 | 46.40 | 43.80 | 44.20 | 44.20 | -4.33% | 1,567,573 |
| Mar 11, 2026 | 49.55 | 50.00 | 46.15 | 46.20 | 46.20 | -8.15% | 1,989,045 |
| Mar 10, 2026 | 50.10 | 51.00 | 49.00 | 50.30 | 50.30 | 4.90% | 276,517 |
| 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 |