Climax Technology Co. Ltd. (TPE:7689)
Taiwan · Delayed Price · Currency is TWD 179.00
-1.50 (-0.83%)
At close: Aug 26, 2026
Climax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 172.00 | 175.00 | 164.00 | 175.00 | 175.00 | -14.63% | 754,511 |
| Jul 27, 2026 | 206.00 | 210.00 | 200.00 | 205.00 | 205.00 | -0.49% | 96,413 |
| Jul 24, 2026 | 201.00 | 227.00 | 201.00 | 206.00 | 206.00 | 2.49% | 116,769 |
| Jul 23, 2026 | 200.50 | 206.50 | 199.00 | 201.00 | 201.00 | 0.25% | 91,143 |
| Jul 22, 2026 | 200.00 | 203.50 | 195.00 | 200.50 | 200.50 | 0.25% | 96,015 |
| Jul 21, 2026 | 203.50 | 204.00 | 196.00 | 200.00 | 200.00 | -0.99% | 22,435 |
| Jul 20, 2026 | 209.00 | 209.50 | 199.00 | 202.00 | 202.00 | -3.35% | 39,664 |
| Jul 17, 2026 | 230.00 | 230.00 | 199.00 | 209.00 | 209.00 | -9.52% | 141,673 |
| Jul 16, 2026 | 233.00 | 238.00 | 230.50 | 231.00 | 231.00 | -1.07% | 16,578 |
| Jul 15, 2026 | 240.00 | 241.00 | 233.50 | 233.50 | 233.50 | 0.43% | 29,267 |
| Jul 14, 2026 | 245.00 | 245.00 | 230.00 | 232.50 | 232.50 | -4.32% | 44,263 |
| Jul 13, 2026 | 248.50 | 254.50 | 241.00 | 243.00 | 243.00 | -1.62% | 46,540 |
| Jul 9, 2026 | 248.00 | 254.00 | 247.00 | 247.00 | 247.00 | -2.37% | 34,016 |
| Jul 8, 2026 | 258.00 | 258.00 | 248.00 | 253.00 | 253.00 | -2.69% | 91,004 |
| Jul 7, 2026 | 259.00 | 262.50 | 250.50 | 260.00 | 260.00 | 0.78% | 109,148 |
| Jul 6, 2026 | 251.00 | 258.00 | 249.00 | 258.00 | 258.00 | 1.98% | 55,568 |
| Jul 3, 2026 | 248.00 | 253.00 | 246.00 | 253.00 | 253.00 | 0.80% | 22,134 |
| Jul 2, 2026 | 236.50 | 251.50 | 236.50 | 251.00 | 251.00 | 6.13% | 68,467 |
| Jul 1, 2026 | 235.50 | 237.00 | 231.50 | 236.50 | 236.50 | 0.85% | 26,603 |
| Jun 30, 2026 | 237.00 | 237.50 | 232.00 | 234.50 | 234.50 | -2.29% | 38,198 |
| Jun 29, 2026 | 243.00 | 243.00 | 233.50 | 240.00 | 240.00 | -1.23% | 28,149 |
| Jun 26, 2026 | 239.00 | 244.50 | 233.00 | 243.00 | 243.00 | - | 31,909 |
| Jun 25, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | - | 23,113 |
| Jun 24, 2026 | 240.50 | 244.00 | 240.00 | 243.00 | 243.00 | -0.41% | 15,174 |
| Jun 23, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.13% | 28,612 |
| Jun 22, 2026 | 251.00 | 253.00 | 242.00 | 250.00 | 244.32 | - | 61,179 |
| Jun 18, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 244.32 | 2.46% | 44,153 |
| Jun 17, 2026 | 245.00 | 248.00 | 240.50 | 244.00 | 238.45 | -2.40% | 42,297 |
| Jun 16, 2026 | 250.00 | 250.00 | 243.00 | 250.00 | 244.32 | - | 13,452 |
| Jun 15, 2026 | 247.00 | 250.00 | 244.00 | 250.00 | 244.32 | 1.42% | 27,837 |