Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 72.50
-0.20 (-0.28%)
Dec 5, 2025, 10:59 AM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.00 | 73.10 | 72.00 | 72.70 | 72.70 | 0.55% | 232,443 |
| Dec 3, 2025 | 72.90 | 72.90 | 71.40 | 72.30 | 72.30 | 1.40% | 327,335 |
| Dec 2, 2025 | 71.80 | 73.50 | 70.70 | 71.30 | 71.30 | 0.85% | 946,366 |
| Dec 1, 2025 | 66.40 | 71.70 | 66.40 | 70.70 | 70.70 | 6.64% | 865,465 |
| Nov 28, 2025 | 66.00 | 66.40 | 64.70 | 66.30 | 66.30 | 1.69% | 182,553 |
| Nov 27, 2025 | 65.60 | 66.00 | 64.40 | 65.20 | 65.20 | -0.15% | 104,312 |
| Nov 26, 2025 | 64.90 | 65.40 | 64.60 | 65.30 | 65.30 | 2.35% | 153,322 |
| Nov 25, 2025 | 65.60 | 65.60 | 63.80 | 63.80 | 63.80 | -0.47% | 101,473 |
| Nov 24, 2025 | 63.60 | 64.40 | 63.20 | 64.10 | 64.10 | 0.94% | 68,983 |
| Nov 21, 2025 | 65.00 | 65.00 | 62.60 | 63.50 | 63.50 | -3.05% | 188,794 |
| Nov 20, 2025 | 64.50 | 66.40 | 64.50 | 65.50 | 65.50 | 1.71% | 124,302 |
| Nov 19, 2025 | 65.30 | 65.30 | 63.40 | 64.40 | 64.40 | -0.31% | 222,722 |
| Nov 18, 2025 | 66.70 | 67.30 | 64.30 | 64.60 | 64.60 | -5.00% | 219,023 |
| Nov 17, 2025 | 65.30 | 68.50 | 64.50 | 68.00 | 68.00 | 3.50% | 342,270 |
| Nov 14, 2025 | 66.30 | 66.40 | 64.50 | 65.70 | 65.70 | - | 223,981 |
| Nov 13, 2025 | 64.80 | 67.00 | 64.70 | 65.70 | 65.70 | 1.55% | 388,939 |
| Nov 12, 2025 | 64.80 | 65.50 | 64.20 | 64.70 | 64.70 | -0.46% | 364,303 |
| Nov 11, 2025 | 67.60 | 67.80 | 65.00 | 65.00 | 65.00 | -3.85% | 547,610 |
| Nov 10, 2025 | 67.50 | 67.70 | 65.40 | 67.60 | 67.60 | - | 269,151 |
| Nov 7, 2025 | 68.30 | 69.00 | 67.30 | 67.60 | 67.60 | -2.59% | 130,451 |
| Nov 6, 2025 | 68.70 | 70.00 | 67.10 | 69.40 | 69.40 | 2.81% | 215,104 |
| Nov 5, 2025 | 67.80 | 67.90 | 64.00 | 67.50 | 67.50 | -1.32% | 636,000 |
| Nov 4, 2025 | 70.10 | 70.20 | 68.40 | 68.40 | 68.40 | -1.44% | 141,692 |
| Nov 3, 2025 | 70.80 | 71.20 | 69.20 | 69.40 | 69.40 | -2.53% | 404,805 |
| Oct 31, 2025 | 71.80 | 72.60 | 71.10 | 71.20 | 71.20 | 0.71% | 210,910 |
| Oct 30, 2025 | 72.50 | 72.60 | 70.30 | 70.70 | 70.70 | -2.48% | 341,291 |
| Oct 29, 2025 | 74.90 | 74.90 | 72.40 | 72.50 | 72.50 | -1.89% | 250,514 |
| Oct 28, 2025 | 75.60 | 76.60 | 73.90 | 73.90 | 73.90 | -0.54% | 212,295 |
| Oct 27, 2025 | 75.60 | 75.60 | 74.20 | 74.30 | 74.30 | -1.59% | 130,902 |
| Oct 23, 2025 | 75.50 | 75.90 | 74.50 | 75.50 | 75.50 | -0.26% | 112,828 |
| Oct 22, 2025 | 74.90 | 76.40 | 73.80 | 75.70 | 75.70 | 0.93% | 207,772 |
| Oct 21, 2025 | 71.70 | 75.50 | 71.70 | 75.00 | 75.00 | 4.60% | 551,466 |
| Oct 20, 2025 | 70.90 | 72.30 | 70.90 | 71.70 | 71.70 | 1.41% | 186,053 |
| 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 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 |