Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 62.90
-0.10 (-0.16%)
At close: Jan 16, 2026
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 73.50 | 74.00 | 72.20 | 73.00 | 73.00 | -0.95% | 161,259 |
| Dec 15, 2025 | 72.50 | 73.70 | 72.20 | 73.70 | 73.70 | - | 169,559 |
| Dec 12, 2025 | 73.40 | 73.90 | 72.30 | 73.70 | 73.70 | 2.08% | 187,360 |
| Dec 11, 2025 | 73.60 | 73.90 | 71.40 | 72.20 | 72.20 | -2.96% | 890,922 |
| Dec 10, 2025 | 74.10 | 75.30 | 74.10 | 74.40 | 74.40 | 0.54% | 254,069 |
| Dec 9, 2025 | 72.50 | 74.50 | 72.10 | 74.00 | 74.00 | 2.78% | 445,204 |
| Dec 8, 2025 | 72.50 | 73.00 | 71.90 | 72.00 | 72.00 | -0.69% | 103,409 |
| Dec 5, 2025 | 72.70 | 72.80 | 71.50 | 72.50 | 72.50 | -0.28% | 230,452 |
| Dec 4, 2025 | 72.00 | 73.10 | 72.00 | 72.70 | 72.70 | 0.55% | 232,498 |
| 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 |