Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan · Delayed Price · Currency is TWD 6.19
+0.12 (1.98%)
Sep 30, 2025, 1:35 PM CST
TPE:9105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.12 | 6.22 | 6.07 | 6.15 | 6.15 | 1.32% | 11,210,439 |
| Sep 26, 2025 | 6.19 | 6.20 | 6.05 | 6.07 | 6.07 | -2.41% | 23,082,068 |
| Sep 25, 2025 | 6.25 | 6.49 | 6.19 | 6.22 | 6.22 | 0.97% | 56,423,913 |
| Sep 24, 2025 | 6.03 | 6.28 | 6.03 | 6.16 | 6.16 | 2.33% | 42,256,014 |
| Sep 23, 2025 | 6.05 | 6.07 | 6.02 | 6.02 | 6.02 | -0.17% | 10,910,582 |
| Sep 22, 2025 | 6.10 | 6.15 | 6.03 | 6.03 | 6.03 | -1.31% | 14,843,478 |
| Sep 19, 2025 | 6.28 | 6.28 | 6.11 | 6.11 | 6.11 | -2.55% | 27,254,600 |
| Sep 18, 2025 | 6.41 | 6.50 | 6.20 | 6.27 | 6.27 | 1.62% | 70,789,190 |
| Sep 17, 2025 | 6.04 | 6.26 | 5.99 | 6.17 | 6.17 | 2.49% | 44,631,726 |
| Sep 16, 2025 | 5.96 | 6.07 | 5.96 | 6.02 | 6.02 | 1.18% | 14,517,343 |
| Sep 15, 2025 | 6.01 | 6.11 | 5.91 | 5.95 | 5.95 | -0.34% | 17,625,812 |
| Sep 12, 2025 | 5.89 | 6.07 | 5.88 | 5.97 | 5.97 | 2.93% | 27,863,895 |
| Sep 11, 2025 | 5.81 | 5.88 | 5.74 | 5.80 | 5.80 | -0.17% | 14,019,552 |
| Sep 10, 2025 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | -0.68% | 10,725,730 |
| Sep 9, 2025 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 7,431,124 |
| Sep 8, 2025 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | -1.02% | 7,377,553 |
| Sep 5, 2025 | 5.95 | 5.95 | 5.87 | 5.90 | 5.90 | -0.34% | 7,425,719 |
| Sep 4, 2025 | 5.94 | 6.00 | 5.90 | 5.92 | 5.92 | 0.68% | 9,049,682 |
| Sep 3, 2025 | 5.79 | 5.90 | 5.79 | 5.88 | 5.88 | 1.55% | 6,399,758 |
| Sep 2, 2025 | 5.89 | 5.90 | 5.77 | 5.79 | 5.79 | -1.36% | 14,127,839 |
| Sep 1, 2025 | 5.99 | 5.99 | 5.85 | 5.87 | 5.87 | -2.00% | 14,356,611 |
| Aug 29, 2025 | 6.05 | 6.05 | 5.98 | 5.99 | 5.99 | -0.33% | 8,385,523 |
| Aug 28, 2025 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | -1.31% | 10,230,086 |
| Aug 27, 2025 | 6.05 | 6.10 | 6.04 | 6.09 | 6.02 | 1.00% | 10,362,162 |
| Aug 26, 2025 | 6.07 | 6.10 | 6.02 | 6.03 | 5.96 | -0.50% | 8,287,840 |
| Aug 25, 2025 | 6.06 | 6.09 | 6.02 | 6.06 | 5.99 | 1.17% | 10,775,150 |
| Aug 22, 2025 | 6.05 | 6.08 | 5.98 | 5.99 | 5.92 | -0.17% | 11,653,562 |
| Aug 21, 2025 | 6.03 | 6.04 | 5.99 | 6.00 | 5.93 | 0.17% | 11,611,438 |
| Aug 20, 2025 | 6.09 | 6.09 | 5.96 | 5.99 | 5.92 | -1.48% | 23,521,547 |
| Aug 19, 2025 | 6.16 | 6.17 | 6.07 | 6.08 | 6.01 | -1.46% | 15,633,078 |
| Aug 18, 2025 | 6.35 | 6.36 | 6.16 | 6.17 | 6.10 | -1.59% | 21,864,131 |
| Aug 15, 2025 | 6.07 | 6.42 | 6.07 | 6.27 | 6.20 | 3.47% | 51,764,030 |
| Aug 14, 2025 | 6.13 | 6.18 | 6.05 | 6.06 | 5.99 | -0.49% | 16,419,500 |
| Aug 13, 2025 | 6.14 | 6.17 | 6.06 | 6.09 | 6.02 | - | 13,027,675 |
| Aug 12, 2025 | 6.14 | 6.18 | 6.09 | 6.09 | 6.02 | -0.65% | 9,921,381 |
| Aug 11, 2025 | 6.22 | 6.23 | 6.13 | 6.13 | 6.06 | -2.08% | 14,069,229 |
| Aug 8, 2025 | 6.31 | 6.34 | 6.25 | 6.26 | 6.19 | -0.79% | 9,919,405 |
| Aug 7, 2025 | 6.46 | 6.51 | 6.31 | 6.31 | 6.24 | -2.02% | 16,210,856 |
| Aug 6, 2025 | 6.55 | 6.56 | 6.41 | 6.44 | 6.37 | -1.38% | 13,065,493 |
| Aug 5, 2025 | 6.47 | 6.58 | 6.45 | 6.53 | 6.46 | 1.71% | 17,796,751 |
| Aug 4, 2025 | 6.36 | 6.54 | 6.28 | 6.42 | 6.35 | - | 20,678,048 |
| Aug 1, 2025 | 6.20 | 6.49 | 6.17 | 6.42 | 6.35 | 2.72% | 24,399,751 |
| Jul 31, 2025 | 6.35 | 6.45 | 6.22 | 6.25 | 6.18 | 0.16% | 28,785,250 |
| Jul 30, 2025 | 6.15 | 6.30 | 6.14 | 6.24 | 6.17 | 2.80% | 19,377,976 |
| Jul 29, 2025 | 6.11 | 6.12 | 6.04 | 6.07 | 6.00 | 0.17% | 9,066,806 |
| Jul 28, 2025 | 6.08 | 6.12 | 6.06 | 6.06 | 5.99 | - | 5,913,065 |
| Jul 25, 2025 | 6.08 | 6.10 | 6.04 | 6.06 | 5.99 | -0.66% | 7,863,995 |
| Jul 24, 2025 | 6.17 | 6.22 | 6.09 | 6.10 | 6.03 | -0.97% | 8,884,930 |
| Jul 23, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.09 | 3.53% | 12,414,653 |
| Jul 22, 2025 | 6.22 | 6.23 | 5.95 | 5.95 | 5.88 | -3.88% | 20,880,595 |