Castles Technology Co., Ltd. (TPE:5258)
Taiwan · Delayed Price · Currency is TWD 42.30
-0.35 (-0.82%)
Sep 18, 2026, 1:30 PM CST
Castles Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.80 | 42.80 | 42.30 | 42.30 | 42.30 | -0.82% | 140,320 |
| Sep 17, 2026 | 42.35 | 42.80 | 42.35 | 42.65 | 42.65 | 1.55% | 189,309 |
| Sep 16, 2026 | 42.05 | 42.50 | 42.00 | 42.00 | 42.00 | 0.12% | 118,667 |
| Sep 15, 2026 | 41.80 | 42.70 | 41.50 | 41.95 | 41.95 | -0.83% | 137,123 |
| Sep 14, 2026 | 41.95 | 42.80 | 41.00 | 42.30 | 42.30 | -0.12% | 211,004 |
| Sep 11, 2026 | 43.95 | 44.00 | 42.35 | 42.35 | 42.35 | -5.78% | 768,353 |
| Sep 10, 2026 | 44.35 | 45.05 | 43.95 | 44.95 | 44.95 | 1.35% | 217,640 |
| Sep 9, 2026 | 44.55 | 44.60 | 44.10 | 44.35 | 44.35 | 0.11% | 164,191 |
| Sep 8, 2026 | 47.40 | 47.40 | 44.30 | 44.30 | 44.30 | -3.49% | 680,239 |
| Sep 7, 2026 | 45.90 | 46.25 | 45.00 | 45.90 | 45.90 | 0.33% | 445,039 |
| Sep 4, 2026 | 45.80 | 46.00 | 45.30 | 45.75 | 45.75 | 1.44% | 158,918 |
| Sep 3, 2026 | 46.45 | 46.90 | 45.10 | 45.10 | 45.10 | -2.70% | 361,033 |
| Sep 2, 2026 | 45.95 | 46.70 | 45.95 | 46.35 | 46.35 | 0.11% | 179,982 |
| Sep 1, 2026 | 46.10 | 46.55 | 46.10 | 46.30 | 46.30 | -0.22% | 208,087 |
| Aug 31, 2026 | 47.75 | 47.75 | 46.30 | 46.40 | 46.40 | -1.90% | 381,268 |
| 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 |