Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 50.30
-0.70 (-1.37%)
Jun 5, 2026, 1:30 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 52.10 | 52.20 | 50.60 | 51.00 | 51.00 | -2.49% | 684,165 |
| Jun 3, 2026 | 52.60 | 52.70 | 51.90 | 52.30 | 52.30 | 0.58% | 638,890 |
| Jun 2, 2026 | 52.00 | 52.00 | 50.80 | 52.00 | 52.00 | -0.95% | 850,892 |
| Jun 1, 2026 | 50.50 | 52.50 | 50.10 | 52.50 | 52.50 | 5.00% | 1,303,847 |
| May 29, 2026 | 51.70 | 51.80 | 49.95 | 50.00 | 50.00 | -1.96% | 1,960,853 |
| May 28, 2026 | 52.30 | 53.40 | 50.30 | 51.00 | 51.00 | -1.92% | 1,357,276 |
| May 27, 2026 | 57.30 | 57.80 | 51.60 | 52.00 | 52.00 | -8.77% | 3,663,026 |
| May 26, 2026 | 59.00 | 59.00 | 56.20 | 57.00 | 57.00 | -2.23% | 1,423,020 |
| May 25, 2026 | 57.90 | 58.80 | 56.70 | 58.30 | 58.30 | 1.22% | 1,359,018 |
| May 22, 2026 | 57.30 | 59.20 | 56.10 | 57.60 | 57.60 | 0.70% | 1,997,455 |
| May 21, 2026 | 58.30 | 60.00 | 57.00 | 57.20 | 57.20 | -1.38% | 2,773,983 |
| May 20, 2026 | 58.00 | 59.40 | 57.00 | 58.00 | 58.00 | -3.33% | 2,884,898 |
| May 19, 2026 | 57.70 | 63.00 | 56.10 | 60.00 | 60.00 | 2.04% | 4,429,958 |
| May 18, 2026 | 57.20 | 58.80 | 55.40 | 58.80 | 58.80 | 9.91% | 1,742,017 |
| May 15, 2026 | 54.00 | 58.40 | 53.30 | 53.50 | 53.50 | -3.95% | 2,849,217 |
| May 14, 2026 | 57.10 | 61.00 | 54.50 | 55.70 | 55.70 | -1.59% | 4,603,021 |
| May 13, 2026 | 50.10 | 56.60 | 49.90 | 56.60 | 56.60 | 6.39% | 2,786,827 |
| May 12, 2026 | 54.50 | 54.90 | 51.60 | 53.20 | 53.20 | -2.03% | 1,921,065 |
| May 11, 2026 | 55.80 | 57.00 | 53.10 | 54.30 | 54.30 | 1.88% | 5,599,519 |
| May 8, 2026 | 48.95 | 53.30 | 48.90 | 53.30 | 53.30 | 9.90% | 2,531,194 |
| May 7, 2026 | 48.90 | 48.90 | 47.95 | 48.50 | 48.50 | 0.10% | 428,177 |
| May 6, 2026 | 49.90 | 49.90 | 48.05 | 48.45 | 48.45 | -0.62% | 565,150 |
| May 5, 2026 | 47.80 | 48.75 | 47.35 | 48.75 | 48.75 | 2.63% | 500,108 |
| May 4, 2026 | 47.65 | 48.05 | 46.90 | 47.50 | 47.50 | -0.31% | 611,889 |
| Apr 30, 2026 | 48.50 | 48.90 | 47.45 | 47.65 | 47.65 | 0.11% | 359,697 |
| Apr 29, 2026 | 48.05 | 48.05 | 47.30 | 47.60 | 47.60 | -0.10% | 170,415 |
| Apr 28, 2026 | 47.80 | 48.15 | 47.30 | 47.65 | 47.65 | -0.31% | 198,934 |
| Apr 27, 2026 | 49.35 | 49.50 | 47.15 | 47.80 | 47.80 | -1.54% | 418,728 |
| Apr 24, 2026 | 49.70 | 49.90 | 47.90 | 48.55 | 48.55 | -2.31% | 506,590 |
| Apr 23, 2026 | 51.90 | 52.20 | 48.40 | 49.70 | 49.70 | -3.31% | 650,849 |
| Apr 22, 2026 | 51.60 | 52.10 | 51.00 | 51.40 | 51.40 | -0.19% | 871,927 |
| Apr 21, 2026 | 50.80 | 51.50 | 50.20 | 51.50 | 51.50 | 1.58% | 419,201 |
| Apr 20, 2026 | 52.40 | 52.60 | 50.40 | 50.70 | 50.70 | -2.50% | 793,453 |
| Apr 17, 2026 | 51.00 | 52.30 | 50.50 | 52.00 | 52.00 | 2.77% | 1,060,280 |
| Apr 16, 2026 | 49.30 | 51.30 | 48.35 | 50.60 | 50.60 | 4.87% | 953,920 |
| Apr 15, 2026 | 48.30 | 49.05 | 48.15 | 48.25 | 48.25 | 1.26% | 657,999 |
| Apr 14, 2026 | 48.00 | 48.15 | 47.20 | 47.65 | 47.65 | -0.10% | 407,121 |
| Apr 13, 2026 | 46.75 | 48.80 | 46.50 | 47.70 | 47.70 | 2.14% | 651,164 |
| Apr 10, 2026 | 46.90 | 47.05 | 46.10 | 46.70 | 46.70 | 1.08% | 256,416 |
| Apr 9, 2026 | 47.50 | 47.50 | 45.65 | 46.20 | 46.20 | -0.96% | 256,786 |
| Apr 8, 2026 | 46.50 | 46.75 | 45.75 | 46.65 | 46.65 | 3.44% | 266,607 |
| Apr 7, 2026 | 47.85 | 47.85 | 44.95 | 45.10 | 45.10 | -3.84% | 667,043 |
| Apr 2, 2026 | 48.60 | 48.60 | 46.60 | 46.90 | 46.90 | -2.09% | 223,302 |
| 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 |