Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 47.30
-0.95 (-1.97%)
Aug 28, 2026, 1:30 PM CST
Castles Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 48.50 | 48.50 | 47.10 | 47.30 | 47.30 | -1.97% | 531,948 |
| Aug 27, 2026 | 47.90 | 48.80 | 47.55 | 48.25 | 48.25 | 0.63% | 692,176 |
| Aug 26, 2026 | 48.20 | 48.65 | 47.80 | 47.95 | 47.95 | -0.52% | 218,767 |
| Aug 25, 2026 | 48.10 | 48.50 | 47.35 | 48.20 | 48.20 | 0.42% | 304,673 |
| Aug 24, 2026 | 47.60 | 48.40 | 46.90 | 48.00 | 48.00 | 0.84% | 305,579 |
| Aug 21, 2026 | 48.00 | 48.10 | 47.40 | 47.60 | 47.60 | -0.31% | 218,447 |
| Aug 20, 2026 | 47.50 | 48.00 | 47.25 | 47.75 | 47.75 | 1.38% | 235,610 |
| Aug 19, 2026 | 47.45 | 47.45 | 46.60 | 47.10 | 47.10 | -0.74% | 390,578 |
| Aug 18, 2026 | 48.65 | 48.95 | 47.20 | 47.45 | 47.45 | -3.46% | 409,552 |
| Aug 17, 2026 | 48.20 | 49.15 | 47.65 | 49.15 | 49.15 | 2.18% | 196,100 |
| Aug 14, 2026 | 49.60 | 49.75 | 48.10 | 48.10 | 48.10 | -3.70% | 872,773 |
| Aug 13, 2026 | 51.20 | 51.20 | 49.50 | 49.95 | 49.95 | -1.87% | 413,226 |
| Aug 12, 2026 | 50.10 | 51.60 | 48.25 | 50.90 | 50.90 | -0.97% | 1,003,056 |
| Aug 11, 2026 | 53.20 | 53.20 | 50.60 | 51.40 | 51.40 | -3.38% | 473,831 |
| Aug 10, 2026 | 52.00 | 53.30 | 51.80 | 53.20 | 53.20 | 2.70% | 428,429 |
| Aug 7, 2026 | 52.70 | 52.80 | 51.40 | 51.80 | 51.80 | -0.38% | 271,591 |
| Aug 6, 2026 | 51.50 | 53.30 | 51.50 | 52.00 | 52.00 | -1.52% | 482,014 |
| Aug 5, 2026 | 55.00 | 55.60 | 52.80 | 52.80 | 52.80 | -2.94% | 701,985 |
| Aug 4, 2026 | 53.90 | 55.20 | 53.10 | 54.40 | 54.40 | 1.68% | 555,153 |
| Aug 3, 2026 | 51.50 | 54.40 | 51.00 | 53.50 | 53.50 | 3.68% | 500,759 |
| Jul 31, 2026 | 50.90 | 52.00 | 50.50 | 51.60 | 51.60 | 5.31% | 392,204 |
| Jul 30, 2026 | 48.55 | 49.25 | 47.25 | 49.00 | 49.00 | 0.93% | 752,120 |
| Jul 29, 2026 | 50.20 | 51.90 | 46.90 | 48.55 | 48.55 | -3.86% | 681,560 |
| Jul 28, 2026 | 51.60 | 51.70 | 50.00 | 50.50 | 50.50 | -3.26% | 444,239 |
| Jul 27, 2026 | 52.20 | 53.30 | 51.30 | 52.20 | 52.20 | 0.19% | 321,111 |
| Jul 24, 2026 | 53.90 | 54.20 | 52.00 | 52.10 | 52.10 | -3.70% | 331,146 |
| Jul 23, 2026 | 55.20 | 55.80 | 53.80 | 54.10 | 54.10 | -0.37% | 468,942 |
| Jul 22, 2026 | 52.90 | 55.30 | 52.90 | 54.30 | 54.30 | 2.84% | 628,730 |
| Jul 21, 2026 | 52.00 | 53.90 | 51.30 | 52.80 | 52.80 | 3.73% | 304,247 |
| Jul 20, 2026 | 51.50 | 52.00 | 50.00 | 50.90 | 50.90 | 0.20% | 429,545 |
| Jul 17, 2026 | 54.00 | 54.30 | 50.70 | 50.80 | 50.80 | -5.93% | 810,149 |
| Jul 16, 2026 | 54.50 | 56.10 | 54.00 | 54.00 | 54.00 | -1.10% | 884,982 |
| Jul 15, 2026 | 53.30 | 54.70 | 52.50 | 54.60 | 54.60 | 4.00% | 578,260 |
| Jul 14, 2026 | 54.60 | 54.60 | 51.10 | 52.50 | 52.50 | -3.85% | 812,917 |
| Jul 13, 2026 | 53.00 | 54.60 | 53.00 | 54.60 | 54.60 | 3.41% | 1,033,550 |
| Jul 9, 2026 | 51.50 | 53.00 | 51.50 | 52.80 | 52.80 | 2.33% | 598,191 |
| Jul 8, 2026 | 51.60 | 51.70 | 50.50 | 51.60 | 51.60 | 1.18% | 245,676 |
| Jul 7, 2026 | 51.70 | 52.30 | 50.70 | 51.00 | 51.00 | -1.16% | 399,370 |
| Jul 6, 2026 | 52.80 | 53.30 | 51.60 | 51.60 | 51.60 | -0.77% | 502,212 |
| Jul 3, 2026 | 50.60 | 52.20 | 50.60 | 52.00 | 52.00 | 2.77% | 563,719 |
| Jul 2, 2026 | 50.50 | 51.60 | 50.10 | 50.60 | 50.60 | -0.78% | 465,400 |
| Jul 1, 2026 | 52.00 | 53.40 | 50.70 | 51.00 | 51.00 | 4.40% | 1,199,801 |
| Jun 30, 2026 | 48.60 | 49.00 | 48.10 | 48.85 | 48.85 | 1.77% | 243,570 |
| Jun 29, 2026 | 47.45 | 48.10 | 47.05 | 48.00 | 48.00 | 3.11% | 296,768 |
| Jun 26, 2026 | 48.50 | 48.90 | 46.55 | 46.55 | 46.55 | -4.02% | 624,079 |
| Jun 25, 2026 | 49.80 | 49.95 | 48.50 | 48.50 | 48.50 | -2.41% | 542,035 |
| Jun 24, 2026 | 49.90 | 50.40 | 49.45 | 49.70 | 49.70 | -0.60% | 375,827 |
| Jun 23, 2026 | 51.10 | 51.90 | 49.90 | 50.00 | 50.00 | -2.53% | 590,308 |
| Jun 22, 2026 | 51.00 | 52.30 | 50.60 | 51.30 | 51.30 | 1.38% | 722,021 |
| Jun 18, 2026 | 50.40 | 50.90 | 49.95 | 50.60 | 50.60 | 0.40% | 419,921 |