Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 41.90
-0.25 (-0.59%)
Oct 8, 2026, 1:30 PM CST
Castles Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 42.00 | 42.35 | 41.85 | 41.90 | 41.90 | -0.59% | 170,166 |
| Oct 7, 2026 | 41.40 | 42.35 | 41.40 | 42.15 | 42.15 | 1.69% | 204,985 |
| Oct 6, 2026 | 42.00 | 42.05 | 41.45 | 41.45 | 41.45 | -0.12% | 172,200 |
| Oct 5, 2026 | 42.20 | 42.25 | 41.50 | 41.50 | 41.50 | -1.19% | 245,840 |
| Oct 2, 2026 | 41.95 | 42.15 | 41.85 | 42.00 | 42.00 | -0.59% | 128,411 |
| Oct 1, 2026 | 42.55 | 42.55 | 41.65 | 42.25 | 42.25 | -0.35% | 235,337 |
| Sep 30, 2026 | 41.30 | 42.40 | 41.30 | 42.40 | 42.40 | 2.91% | 211,866 |
| Sep 29, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.48% | 113,462 |
| Sep 24, 2026 | 41.05 | 41.80 | 40.80 | 41.40 | 41.40 | 0.85% | 213,538 |
| Sep 23, 2026 | 41.95 | 42.25 | 41.00 | 41.05 | 41.05 | -0.83% | 490,340 |
| Sep 22, 2026 | 43.10 | 43.10 | 42.30 | 42.40 | 41.39 | -1.85% | 348,660 |
| Sep 21, 2026 | 42.35 | 44.30 | 42.35 | 43.20 | 42.17 | 2.13% | 369,627 |
| Sep 18, 2026 | 42.80 | 42.80 | 42.30 | 42.30 | 41.30 | -0.82% | 140,320 |
| Sep 17, 2026 | 42.35 | 42.80 | 42.35 | 42.65 | 41.64 | 1.55% | 189,309 |
| Sep 16, 2026 | 42.05 | 42.50 | 42.00 | 42.00 | 41.00 | 0.12% | 118,667 |
| Sep 15, 2026 | 41.80 | 42.70 | 41.50 | 41.95 | 40.95 | -0.83% | 137,123 |
| Sep 14, 2026 | 41.95 | 42.80 | 41.00 | 42.30 | 41.30 | -0.12% | 212,019 |
| Sep 11, 2026 | 43.95 | 44.00 | 42.35 | 42.35 | 41.34 | -5.78% | 768,565 |
| Sep 10, 2026 | 44.35 | 45.05 | 43.95 | 44.95 | 43.88 | 1.35% | 217,743 |
| Sep 9, 2026 | 44.55 | 44.60 | 44.10 | 44.35 | 43.30 | 0.11% | 164,191 |
| Sep 8, 2026 | 47.40 | 47.40 | 44.30 | 44.30 | 43.25 | -3.49% | 680,239 |
| Sep 7, 2026 | 45.90 | 46.25 | 45.00 | 45.90 | 44.81 | 0.33% | 445,039 |
| Sep 4, 2026 | 45.80 | 46.00 | 45.30 | 45.75 | 44.66 | 1.44% | 158,918 |
| Sep 3, 2026 | 46.45 | 46.90 | 45.10 | 45.10 | 44.03 | -2.70% | 361,033 |
| Sep 2, 2026 | 45.95 | 46.70 | 45.95 | 46.35 | 45.25 | 0.11% | 180,190 |
| Sep 1, 2026 | 46.10 | 46.55 | 46.10 | 46.30 | 45.20 | -0.22% | 208,775 |
| Aug 31, 2026 | 47.75 | 47.75 | 46.30 | 46.40 | 45.30 | -1.90% | 381,268 |
| Aug 28, 2026 | 48.50 | 48.50 | 47.10 | 47.30 | 46.18 | -1.97% | 531,948 |
| Aug 27, 2026 | 47.90 | 48.80 | 47.55 | 48.25 | 47.10 | 0.63% | 692,176 |
| Aug 26, 2026 | 48.20 | 48.65 | 47.80 | 47.95 | 46.81 | -0.52% | 218,767 |
| Aug 25, 2026 | 48.10 | 48.50 | 47.35 | 48.20 | 47.05 | 0.42% | 304,933 |
| Aug 24, 2026 | 47.60 | 48.40 | 46.90 | 48.00 | 46.86 | 0.84% | 305,579 |
| Aug 21, 2026 | 48.00 | 48.10 | 47.40 | 47.60 | 46.47 | -0.31% | 218,447 |
| Aug 20, 2026 | 47.50 | 48.00 | 47.25 | 47.75 | 46.62 | 1.38% | 235,610 |
| Aug 19, 2026 | 47.45 | 47.45 | 46.60 | 47.10 | 45.98 | -0.74% | 391,598 |
| Aug 18, 2026 | 48.65 | 48.95 | 47.20 | 47.45 | 46.32 | -3.46% | 409,552 |
| Aug 17, 2026 | 48.20 | 49.15 | 47.65 | 49.15 | 47.98 | 2.18% | 196,100 |
| Aug 14, 2026 | 49.60 | 49.75 | 48.10 | 48.10 | 46.96 | -3.70% | 872,773 |
| Aug 13, 2026 | 51.20 | 51.20 | 49.50 | 49.95 | 48.76 | -1.87% | 413,226 |
| Aug 12, 2026 | 50.10 | 51.60 | 48.25 | 50.90 | 49.69 | -0.97% | 1,003,056 |
| Aug 11, 2026 | 53.20 | 53.20 | 50.60 | 51.40 | 50.18 | -3.38% | 473,831 |
| Aug 10, 2026 | 52.00 | 53.30 | 51.80 | 53.20 | 51.94 | 2.70% | 428,429 |
| Aug 7, 2026 | 52.70 | 52.80 | 51.40 | 51.80 | 50.57 | -0.38% | 271,691 |
| Aug 6, 2026 | 51.50 | 53.30 | 51.50 | 52.00 | 50.76 | -1.52% | 482,014 |
| Aug 5, 2026 | 55.00 | 55.60 | 52.80 | 52.80 | 51.55 | -2.94% | 701,985 |
| Aug 4, 2026 | 53.90 | 55.20 | 53.10 | 54.40 | 53.11 | 1.68% | 555,153 |
| Aug 3, 2026 | 51.50 | 54.40 | 51.00 | 53.50 | 52.23 | 3.68% | 500,759 |
| Jul 31, 2026 | 50.90 | 52.00 | 50.50 | 51.60 | 50.37 | 5.31% | 392,204 |
| Jul 30, 2026 | 48.55 | 49.25 | 47.25 | 49.00 | 47.84 | 0.93% | 752,120 |
| Jul 29, 2026 | 50.20 | 51.90 | 46.90 | 48.55 | 47.40 | -3.86% | 683,573 |