Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan · Delayed Price · Currency is TWD 5.95
-0.11 (-1.82%)
Feb 2, 2026, 1:30 PM CST
TPE:9105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.25 | 6.25 | 6.04 | 6.06 | 6.06 | -3.04% | 20,866,638 |
| Jan 29, 2026 | 6.25 | 6.39 | 6.17 | 6.25 | 6.25 | 2.80% | 56,871,808 |
| Jan 28, 2026 | 6.06 | 6.20 | 6.01 | 6.08 | 6.08 | - | 20,576,265 |
| Jan 27, 2026 | 6.15 | 6.15 | 6.04 | 6.08 | 6.08 | -1.14% | 16,279,680 |
| Jan 26, 2026 | 6.14 | 6.19 | 6.12 | 6.15 | 6.15 | 0.16% | 12,531,938 |
| Jan 23, 2026 | 6.42 | 6.45 | 6.12 | 6.14 | 6.14 | -3.46% | 32,812,487 |
| Jan 22, 2026 | 6.50 | 6.63 | 6.36 | 6.36 | 6.36 | -0.16% | 36,708,540 |
| Jan 21, 2026 | 6.45 | 6.48 | 6.33 | 6.37 | 6.37 | -2.30% | 30,180,753 |
| Jan 20, 2026 | 6.64 | 6.64 | 6.50 | 6.52 | 6.52 | -1.66% | 33,017,452 |
| Jan 19, 2026 | 6.45 | 6.71 | 6.41 | 6.63 | 6.63 | 4.08% | 62,399,966 |
| Jan 16, 2026 | 6.54 | 6.66 | 6.36 | 6.37 | 6.37 | -0.62% | 49,372,190 |
| Jan 15, 2026 | 6.52 | 6.54 | 6.27 | 6.41 | 6.41 | -1.84% | 75,870,935 |
| Jan 14, 2026 | 6.20 | 6.54 | 6.18 | 6.53 | 6.53 | 6.35% | 85,945,840 |
| Jan 13, 2026 | 6.12 | 6.25 | 6.09 | 6.14 | 6.14 | 1.99% | 70,555,744 |
| Jan 12, 2026 | 5.82 | 6.25 | 5.82 | 6.02 | 6.02 | 4.70% | 83,179,267 |
| Jan 9, 2026 | 5.79 | 5.83 | 5.68 | 5.75 | 5.75 | -0.35% | 10,485,551 |
| Jan 8, 2026 | 5.88 | 5.90 | 5.75 | 5.77 | 5.77 | -1.87% | 15,786,692 |
| Jan 7, 2026 | 5.91 | 5.95 | 5.87 | 5.88 | 5.88 | 0.34% | 21,134,600 |
| Jan 6, 2026 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | 1.56% | 13,503,616 |
| Jan 5, 2026 | 5.73 | 5.82 | 5.71 | 5.77 | 5.77 | 0.87% | 13,213,096 |
| Jan 2, 2026 | 5.74 | 5.78 | 5.71 | 5.72 | 5.72 | - | 6,715,309 |
| Dec 31, 2025 | 5.71 | 5.81 | 5.71 | 5.72 | 5.72 | -0.35% | 7,574,953 |
| Dec 30, 2025 | 5.77 | 5.77 | 5.71 | 5.74 | 5.74 | -0.86% | 8,622,205 |
| Dec 29, 2025 | 5.80 | 5.86 | 5.77 | 5.79 | 5.79 | 0.17% | 6,321,214 |
| Dec 26, 2025 | 5.81 | 5.81 | 5.75 | 5.78 | 5.78 | -0.34% | 7,007,554 |
| Dec 24, 2025 | 5.87 | 5.92 | 5.78 | 5.80 | 5.80 | -1.19% | 11,185,035 |
| Dec 23, 2025 | 5.93 | 5.94 | 5.82 | 5.87 | 5.87 | -0.51% | 7,400,721 |
| Dec 22, 2025 | 5.80 | 5.92 | 5.78 | 5.90 | 5.90 | 2.25% | 12,507,150 |
| Dec 19, 2025 | 5.81 | 5.82 | 5.75 | 5.77 | 5.77 | -0.17% | 6,964,566 |
| Dec 18, 2025 | 5.84 | 5.85 | 5.76 | 5.78 | 5.78 | -1.37% | 8,534,090 |
| Dec 17, 2025 | 5.91 | 6.07 | 5.83 | 5.86 | 5.86 | -0.17% | 15,420,349 |
| Dec 16, 2025 | 5.86 | 5.93 | 5.82 | 5.87 | 5.87 | - | 10,468,883 |
| Dec 15, 2025 | 5.79 | 5.89 | 5.75 | 5.87 | 5.87 | 0.86% | 5,720,515 |
| Dec 12, 2025 | 5.75 | 5.91 | 5.73 | 5.82 | 5.82 | 1.75% | 10,642,170 |
| Dec 11, 2025 | 5.80 | 5.82 | 5.72 | 5.72 | 5.72 | -1.04% | 9,993,425 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.53% | 11,052,925 |
| Dec 9, 2025 | 5.94 | 5.97 | 5.86 | 5.87 | 5.87 | -0.68% | 8,402,759 |
| Dec 8, 2025 | 5.85 | 5.93 | 5.84 | 5.91 | 5.91 | 1.20% | 8,938,223 |
| Dec 5, 2025 | 5.89 | 5.93 | 5.83 | 5.84 | 5.84 | -0.85% | 6,944,788 |
| Dec 4, 2025 | 5.91 | 5.93 | 5.88 | 5.89 | 5.89 | -0.17% | 5,839,548 |
| Dec 3, 2025 | 5.88 | 5.93 | 5.87 | 5.90 | 5.90 | 0.68% | 6,427,350 |
| Dec 2, 2025 | 5.91 | 5.92 | 5.85 | 5.86 | 5.86 | 0.34% | 8,572,820 |
| Dec 1, 2025 | 5.81 | 5.86 | 5.79 | 5.84 | 5.84 | 0.52% | 6,647,000 |
| Nov 28, 2025 | 5.84 | 5.86 | 5.81 | 5.81 | 5.81 | -1.02% | 8,314,835 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.83 | 5.87 | 5.87 | - | 6,300,194 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.84 | 5.87 | 5.87 | - | 6,894,937 |
| Nov 25, 2025 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | 1.73% | 8,204,751 |
| Nov 24, 2025 | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | -0.35% | 7,912,721 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.77 | 5.79 | 5.79 | -3.02% | 15,106,580 |
| Nov 20, 2025 | 5.90 | 5.99 | 5.90 | 5.97 | 5.97 | 2.05% | 11,914,430 |