CASwell, Inc. (TPE:6416)
Taiwan · Delayed Price · Currency is TWD 81.80
-0.60 (-0.73%)
Oct 8, 2025, 1:35 PM CST
CASwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 82.30 | 82.50 | 81.80 | 81.80 | 81.80 | -0.73% | 104,918 |
| Oct 7, 2025 | 82.30 | 82.70 | 81.40 | 82.40 | 82.40 | 0.61% | 110,441 |
| Oct 3, 2025 | 82.10 | 82.40 | 81.70 | 81.90 | 81.90 | -0.24% | 121,960 |
| Oct 2, 2025 | 82.50 | 82.80 | 81.80 | 82.10 | 82.10 | -0.48% | 151,216 |
| Oct 1, 2025 | 82.20 | 83.10 | 82.20 | 82.50 | 82.50 | 0.61% | 94,787 |
| Sep 30, 2025 | 81.60 | 83.40 | 81.50 | 82.00 | 82.00 | 0.86% | 156,451 |
| Sep 29, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - | - |
| Sep 26, 2025 | 84.00 | 84.00 | 81.10 | 81.30 | 81.30 | -3.21% | 604,794 |
| Sep 25, 2025 | 84.00 | 85.50 | 83.50 | 84.00 | 84.00 | - | 208,204 |
| Sep 24, 2025 | 86.90 | 87.00 | 84.00 | 84.00 | 84.00 | -3.34% | 453,032 |
| Sep 23, 2025 | 88.00 | 88.00 | 86.90 | 86.90 | 86.90 | -1.14% | 184,323 |
| Sep 22, 2025 | 87.00 | 88.60 | 86.90 | 87.90 | 87.90 | 1.15% | 220,304 |
| Sep 19, 2025 | 87.60 | 88.20 | 86.80 | 86.90 | 86.90 | -0.91% | 267,456 |
| Sep 18, 2025 | 87.20 | 88.60 | 87.20 | 87.70 | 87.70 | 1.15% | 198,597 |
| Sep 17, 2025 | 87.60 | 89.00 | 86.70 | 86.70 | 86.70 | -1.25% | 211,726 |
| Sep 16, 2025 | 87.00 | 87.90 | 86.70 | 87.80 | 87.80 | 1.04% | 175,054 |
| Sep 15, 2025 | 86.90 | 87.60 | 86.50 | 86.90 | 86.90 | -0.80% | 128,238 |
| Sep 12, 2025 | 87.20 | 89.00 | 87.00 | 87.60 | 87.60 | 1.62% | 226,839 |
| Sep 11, 2025 | 86.40 | 87.90 | 86.10 | 86.20 | 86.20 | -0.23% | 276,513 |
| Sep 10, 2025 | 85.80 | 87.00 | 85.80 | 86.40 | 86.40 | 0.70% | 187,081 |
| Sep 9, 2025 | 87.60 | 87.60 | 85.50 | 85.80 | 85.80 | -0.92% | 154,412 |
| Sep 8, 2025 | 86.30 | 87.50 | 85.20 | 86.60 | 86.60 | -0.57% | 203,367 |
| Sep 5, 2025 | 87.10 | 88.20 | 87.00 | 87.10 | 87.10 | -0.23% | 112,816 |
| Sep 4, 2025 | 88.10 | 88.40 | 87.20 | 87.30 | 87.30 | -0.68% | 132,073 |
| Sep 3, 2025 | 87.70 | 88.70 | 87.40 | 87.90 | 87.90 | 0.34% | 121,352 |
| Sep 2, 2025 | 88.20 | 89.30 | 86.70 | 87.60 | 87.60 | -0.68% | 129,633 |
| Sep 1, 2025 | 89.00 | 89.90 | 87.00 | 88.20 | 88.20 | -1.12% | 274,799 |
| Aug 29, 2025 | 87.90 | 89.20 | 87.00 | 89.20 | 89.20 | 1.94% | 318,459 |
| Aug 28, 2025 | 87.40 | 87.80 | 86.60 | 87.50 | 87.50 | - | 170,214 |
| Aug 27, 2025 | 87.10 | 87.70 | 86.60 | 87.50 | 87.50 | 0.46% | 184,143 |
| Aug 26, 2025 | 84.40 | 87.50 | 83.10 | 87.10 | 87.10 | 3.20% | 370,673 |
| Aug 25, 2025 | 83.90 | 85.30 | 83.50 | 84.40 | 84.40 | 2.30% | 260,087 |
| Aug 22, 2025 | 82.60 | 83.10 | 82.50 | 82.50 | 82.50 | -0.36% | 73,308 |
| Aug 21, 2025 | 82.10 | 84.20 | 82.10 | 82.80 | 82.80 | 1.85% | 209,066 |
| Aug 20, 2025 | 83.70 | 83.70 | 81.30 | 81.30 | 81.30 | -3.10% | 485,420 |
| Aug 19, 2025 | 84.10 | 84.50 | 83.20 | 83.90 | 83.90 | 0.48% | 138,460 |
| Aug 18, 2025 | 83.30 | 84.40 | 83.00 | 83.50 | 83.50 | - | 118,241 |
| Aug 15, 2025 | 84.70 | 84.70 | 83.30 | 83.50 | 83.50 | -1.30% | 205,853 |
| Aug 14, 2025 | 83.30 | 85.30 | 83.30 | 84.60 | 84.60 | 1.93% | 214,917 |
| Aug 13, 2025 | 83.80 | 84.50 | 82.00 | 83.00 | 83.00 | -0.12% | 323,723 |
| Aug 12, 2025 | 83.10 | 84.20 | 82.70 | 83.10 | 83.10 | 0.12% | 149,316 |
| Aug 11, 2025 | 84.10 | 84.10 | 81.80 | 83.00 | 83.00 | -4.71% | 501,293 |
| Aug 8, 2025 | 87.50 | 88.30 | 86.70 | 87.10 | 87.10 | 0.69% | 317,740 |
| Aug 7, 2025 | 86.50 | 87.90 | 86.40 | 86.50 | 86.50 | -0.46% | 159,457 |
| Aug 6, 2025 | 87.50 | 87.50 | 86.50 | 86.90 | 86.90 | 0.12% | 106,115 |
| Aug 5, 2025 | 85.80 | 87.50 | 85.80 | 86.80 | 86.80 | 1.28% | 175,703 |
| Aug 4, 2025 | 84.80 | 86.10 | 83.70 | 85.70 | 85.70 | 1.06% | 161,151 |
| Aug 1, 2025 | 81.90 | 84.90 | 80.30 | 84.80 | 84.80 | 0.83% | 235,227 |
| Jul 31, 2025 | 85.50 | 85.70 | 84.10 | 84.10 | 84.10 | -1.64% | 184,634 |
| Jul 30, 2025 | 84.10 | 85.50 | 84.10 | 85.50 | 85.50 | -2.06% | 205,439 |