Climax Technology Co. Ltd. (TPE:7689)
Taiwan · Delayed Price · Currency is TWD 156.00
-1.50 (-0.95%)
At close: Oct 8, 2026
Climax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 156.00 | 158.50 | 154.00 | 156.00 | 156.00 | -0.95% | 67,882 |
| Oct 7, 2026 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | -0.94% | 30,747 |
| Oct 6, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -3.05% | 89,914 |
| Oct 5, 2026 | 164.00 | 167.50 | 162.00 | 164.00 | 164.00 | 1.86% | 240,771 |
| Oct 2, 2026 | 160.50 | 164.00 | 159.00 | 161.00 | 161.00 | - | 180,472 |
| Oct 1, 2026 | 159.50 | 161.00 | 158.50 | 161.00 | 161.00 | 0.94% | 59,530 |
| Sep 30, 2026 | 158.50 | 161.50 | 158.00 | 159.50 | 159.50 | 0.63% | 86,269 |
| Sep 29, 2026 | 158.50 | 161.00 | 158.50 | 158.50 | 158.50 | - | 26,406 |
| Sep 24, 2026 | 157.00 | 158.50 | 156.00 | 158.50 | 158.50 | 0.63% | 15,131 |
| Sep 23, 2026 | 161.00 | 161.50 | 156.00 | 157.50 | 157.50 | -1.56% | 29,052 |
| Sep 22, 2026 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | -0.62% | 31,978 |
| Sep 21, 2026 | 162.50 | 163.50 | 159.50 | 161.00 | 161.00 | -0.31% | 26,996 |
| Sep 18, 2026 | 162.50 | 163.00 | 161.00 | 161.50 | 161.50 | 0.31% | 23,114 |
| Sep 17, 2026 | 159.50 | 166.50 | 159.50 | 161.00 | 161.00 | 4.55% | 56,666 |
| Sep 16, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.33% | 16,425 |
| Sep 15, 2026 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | -0.65% | 15,716 |
| Sep 14, 2026 | 155.00 | 156.00 | 152.50 | 154.50 | 154.50 | -1.28% | 16,454 |
| Sep 11, 2026 | 157.00 | 158.00 | 155.00 | 156.50 | 156.50 | -1.88% | 65,177 |
| Sep 10, 2026 | 163.00 | 163.00 | 159.00 | 159.50 | 159.50 | -2.45% | 71,067 |
| Sep 9, 2026 | 166.50 | 166.50 | 163.00 | 163.50 | 163.50 | -0.91% | 48,770 |
| Sep 8, 2026 | 171.50 | 171.50 | 165.00 | 165.00 | 165.00 | -5.17% | 124,438 |
| Sep 7, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.87% | 46,531 |
| Sep 4, 2026 | 170.50 | 172.50 | 170.50 | 172.50 | 172.50 | 1.17% | 46,692 |
| Sep 3, 2026 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | -1.45% | 44,494 |
| Sep 2, 2026 | 174.50 | 174.50 | 172.50 | 173.00 | 173.00 | -1.14% | 19,753 |
| Sep 1, 2026 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 0.29% | 64,498 |
| Aug 31, 2026 | 176.00 | 176.00 | 171.00 | 174.50 | 174.50 | -1.13% | 80,065 |
| Aug 28, 2026 | 176.50 | 177.50 | 174.00 | 176.50 | 176.50 | - | 39,602 |
| Aug 27, 2026 | 178.00 | 178.00 | 176.50 | 176.50 | 176.50 | -1.94% | 32,157 |
| Aug 26, 2026 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | -0.28% | 127,168 |
| Aug 25, 2026 | 178.50 | 181.00 | 174.50 | 180.50 | 180.50 | 0.28% | 186,282 |
| Aug 24, 2026 | 173.00 | 181.50 | 171.50 | 180.00 | 180.00 | 4.65% | 351,617 |
| Aug 21, 2026 | 173.00 | 173.50 | 171.50 | 172.00 | 172.00 | -0.58% | 42,678 |
| Aug 20, 2026 | 172.00 | 174.50 | 171.50 | 173.00 | 173.00 | 0.58% | 68,171 |
| Aug 19, 2026 | 172.00 | 172.50 | 170.50 | 172.00 | 172.00 | - | 47,846 |
| Aug 18, 2026 | 173.00 | 173.00 | 170.50 | 172.00 | 172.00 | -1.15% | 51,947 |
| Aug 17, 2026 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.58% | 64,374 |
| Aug 14, 2026 | 174.50 | 174.50 | 170.50 | 173.00 | 173.00 | -0.57% | 89,139 |
| Aug 13, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 86,860 |
| Aug 12, 2026 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.58% | 101,669 |
| Aug 11, 2026 | 172.50 | 175.00 | 169.50 | 173.00 | 173.00 | 0.87% | 133,918 |
| Aug 10, 2026 | 163.50 | 172.00 | 163.50 | 171.50 | 171.50 | 4.57% | 195,428 |
| Aug 7, 2026 | 162.50 | 165.00 | 160.50 | 164.00 | 164.00 | - | 185,225 |
| Aug 6, 2026 | 166.00 | 166.50 | 156.00 | 164.00 | 164.00 | -1.80% | 272,177 |
| Aug 5, 2026 | 168.50 | 170.50 | 166.50 | 167.00 | 167.00 | - | 168,199 |
| Aug 4, 2026 | 172.00 | 172.00 | 164.00 | 167.00 | 167.00 | -2.34% | 270,551 |
| Aug 3, 2026 | 173.50 | 173.50 | 170.50 | 171.00 | 171.00 | -2.84% | 109,571 |
| Jul 31, 2026 | 174.00 | 177.00 | 173.50 | 176.00 | 176.00 | -0.85% | 191,220 |
| Jul 30, 2026 | 178.00 | 179.00 | 172.00 | 177.50 | 177.50 | 0.57% | 244,476 |
| Jul 29, 2026 | 179.50 | 179.50 | 166.50 | 176.50 | 176.50 | 0.86% | 342,635 |