Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 50.80
-3.20 (-5.93%)
Jul 17, 2026, 1:30 PM CST
Castles Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 49.35 | 50.90 | 49.35 | 50.40 | 50.40 | 2.34% | 343,581 |
| Jun 16, 2026 | 51.20 | 51.20 | 49.10 | 49.25 | 49.25 | -2.28% | 603,573 |
| Jun 15, 2026 | 50.80 | 51.20 | 50.20 | 50.40 | 50.40 | 0.80% | 416,780 |
| Jun 12, 2026 | 51.00 | 51.40 | 50.00 | 50.00 | 50.00 | -1.19% | 564,448 |
| Jun 11, 2026 | 49.95 | 51.40 | 49.60 | 50.60 | 50.60 | 3.58% | 1,000,448 |
| Jun 10, 2026 | 48.75 | 50.80 | 48.60 | 48.85 | 48.85 | 0.10% | 611,192 |
| Jun 9, 2026 | 48.15 | 49.70 | 48.10 | 48.80 | 48.80 | 1.77% | 511,237 |
| Jun 8, 2026 | 45.50 | 48.20 | 45.50 | 47.95 | 47.95 | -4.67% | 686,978 |
| Jun 5, 2026 | 50.70 | 50.80 | 49.45 | 50.30 | 50.30 | -1.37% | 650,609 |
| 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 |