Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 70.70
-3.10 (-4.20%)
Oct 17, 2025, 2:38 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 73.70 | 73.70 | 70.50 | 70.70 | 70.70 | -4.20% | 540,773 |
| Oct 16, 2025 | 75.80 | 76.00 | 73.50 | 73.80 | 73.80 | -3.91% | 505,326 |
| Oct 15, 2025 | 75.20 | 76.80 | 72.30 | 76.80 | 76.80 | 4.92% | 414,911 |
| Oct 14, 2025 | 75.80 | 76.90 | 73.20 | 73.20 | 73.20 | -3.43% | 301,426 |
| Oct 13, 2025 | 74.60 | 76.00 | 72.00 | 75.80 | 75.80 | -0.26% | 615,142 |
| Oct 9, 2025 | 75.00 | 77.10 | 75.00 | 76.00 | 76.00 | 1.88% | 193,122 |
| Oct 8, 2025 | 75.10 | 75.10 | 73.80 | 74.60 | 74.60 | -0.40% | 162,843 |
| Oct 7, 2025 | 75.70 | 75.80 | 74.90 | 74.90 | 74.90 | -1.06% | 338,865 |
| Oct 3, 2025 | 76.90 | 77.40 | 75.70 | 75.70 | 75.70 | -1.43% | 187,757 |
| Oct 2, 2025 | 77.60 | 77.60 | 75.80 | 76.80 | 76.80 | -0.78% | 201,974 |
| Oct 1, 2025 | 76.50 | 77.70 | 76.50 | 77.40 | 77.40 | 1.18% | 157,783 |
| Sep 30, 2025 | 74.30 | 76.70 | 74.30 | 76.50 | 76.50 | 3.38% | 237,419 |
| Sep 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 26, 2025 | 77.20 | 77.20 | 74.00 | 74.00 | 74.00 | -4.02% | 311,387 |
| Sep 25, 2025 | 76.00 | 78.90 | 76.00 | 77.10 | 77.10 | 0.26% | 216,594 |
| Sep 24, 2025 | 78.50 | 78.50 | 75.70 | 76.90 | 76.90 | -1.66% | 226,896 |
| Sep 23, 2025 | 77.00 | 78.60 | 77.00 | 78.20 | 78.20 | 1.43% | 428,290 |
| Sep 22, 2025 | 76.60 | 77.10 | 75.80 | 77.10 | 77.10 | 1.18% | 230,071 |
| Sep 19, 2025 | 76.30 | 77.70 | 76.00 | 76.20 | 76.20 | 0.26% | 229,498 |
| Sep 18, 2025 | 74.60 | 76.00 | 74.10 | 76.00 | 76.00 | 3.40% | 338,385 |
| Sep 17, 2025 | 74.50 | 75.10 | 73.50 | 73.50 | 73.50 | -0.54% | 204,392 |
| Sep 16, 2025 | 73.90 | 75.00 | 73.20 | 73.90 | 73.90 | - | 239,910 |
| 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 |