Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan · Delayed Price · Currency is TWD 11.45
-1.25 (-9.84%)
Jun 5, 2026, 1:30 PM CST
TPE:9105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 11.95 | 12.70 | 11.90 | 12.70 | 12.70 | 9.96% | 83,969,150 |
| Jun 3, 2026 | 10.95 | 11.55 | 10.75 | 11.55 | 11.55 | 10.00% | 120,596,900 |
| Jun 2, 2026 | 10.20 | 10.60 | 10.10 | 10.50 | 10.50 | 8.47% | 271,222,700 |
| Jun 1, 2026 | 9.00 | 9.68 | 9.00 | 9.68 | 9.68 | 10.00% | 192,756,000 |
| May 29, 2026 | 8.89 | 9.17 | 8.55 | 8.80 | 8.80 | 3.41% | 120,114,525 |
| May 28, 2026 | 8.90 | 9.25 | 8.40 | 8.51 | 8.51 | -0.58% | 233,675,744 |
| May 27, 2026 | 8.97 | 8.97 | 7.95 | 8.56 | 8.56 | 4.90% | 339,888,622 |
| May 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 9.97% | 36,791,094 |
| May 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 9.93% | 19,564,312 |
| May 22, 2026 | 6.30 | 6.75 | 6.26 | 6.75 | 6.75 | 9.93% | 129,475,900 |
| May 21, 2026 | 5.85 | 6.14 | 5.77 | 6.14 | 6.14 | 9.84% | 63,807,800 |
| May 20, 2026 | 5.59 | 5.65 | 5.55 | 5.59 | 5.59 | 0.18% | 7,358,443 |
| May 19, 2026 | 5.68 | 5.72 | 5.58 | 5.58 | 5.58 | -2.11% | 11,490,467 |
| May 18, 2026 | 5.65 | 5.72 | 5.58 | 5.70 | 5.70 | 0.18% | 8,203,462 |
| May 15, 2026 | 5.79 | 5.83 | 5.68 | 5.69 | 5.69 | -1.39% | 16,640,430 |
| May 14, 2026 | 5.67 | 5.78 | 5.60 | 5.77 | 5.77 | 2.30% | 13,171,560 |
| May 13, 2026 | 5.67 | 5.70 | 5.60 | 5.64 | 5.64 | -0.88% | 9,918,419 |
| May 12, 2026 | 5.85 | 5.85 | 5.67 | 5.69 | 5.69 | -1.90% | 13,871,010 |
| May 11, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 2.11% | 17,639,690 |
| May 8, 2026 | 5.72 | 5.81 | 5.60 | 5.68 | 5.68 | -1.22% | 19,225,970 |
| May 7, 2026 | 5.82 | 5.85 | 5.73 | 5.75 | 5.75 | -0.86% | 22,493,750 |
| May 6, 2026 | 5.88 | 5.94 | 5.74 | 5.80 | 5.80 | -1.19% | 20,763,810 |
| May 5, 2026 | 5.85 | 5.95 | 5.82 | 5.87 | 5.87 | 0.69% | 13,222,330 |
| May 4, 2026 | 5.90 | 5.95 | 5.83 | 5.83 | 5.83 | -0.51% | 10,245,530 |
| Apr 30, 2026 | 5.98 | 6.00 | 5.86 | 5.86 | 5.86 | -2.50% | 16,208,460 |
| Apr 29, 2026 | 5.92 | 6.08 | 5.83 | 6.01 | 6.01 | 1.35% | 39,700,720 |
| Apr 28, 2026 | 5.87 | 6.12 | 5.81 | 5.93 | 5.93 | 2.24% | 54,776,500 |
| Apr 27, 2026 | 5.64 | 5.81 | 5.50 | 5.80 | 5.80 | 3.20% | 20,412,880 |
| Apr 24, 2026 | 5.76 | 5.77 | 5.55 | 5.62 | 5.62 | -1.92% | 18,495,200 |
| Apr 23, 2026 | 6.23 | 6.24 | 5.64 | 5.73 | 5.73 | -5.45% | 44,045,390 |
| Apr 22, 2026 | 5.80 | 6.29 | 5.77 | 6.06 | 6.06 | 4.66% | 69,339,750 |
| Apr 21, 2026 | 5.70 | 5.94 | 5.70 | 5.79 | 5.79 | 4.51% | 30,419,700 |
| Apr 20, 2026 | 5.58 | 5.64 | 5.53 | 5.54 | 5.54 | -1.07% | 15,345,500 |
| Apr 17, 2026 | 5.88 | 5.89 | 5.59 | 5.60 | 5.60 | -5.72% | 35,724,880 |
| Apr 16, 2026 | 5.78 | 5.94 | 5.63 | 5.94 | 5.94 | 10.00% | 32,136,690 |
| Apr 15, 2026 | 5.39 | 5.45 | 5.35 | 5.40 | 5.40 | 1.12% | 8,953,769 |
| Apr 14, 2026 | 5.40 | 5.41 | 5.32 | 5.34 | 5.34 | - | 7,885,308 |
| Apr 13, 2026 | 5.35 | 5.38 | 5.32 | 5.34 | 5.34 | -0.74% | 7,508,630 |
| Apr 10, 2026 | 5.46 | 5.51 | 5.31 | 5.38 | 5.38 | -1.10% | 14,057,190 |
| Apr 9, 2026 | 5.61 | 5.61 | 5.43 | 5.44 | 5.44 | -1.98% | 10,710,520 |
| Apr 8, 2026 | 5.53 | 5.58 | 5.50 | 5.55 | 5.55 | 1.83% | 7,683,313 |
| Apr 7, 2026 | 5.58 | 5.58 | 5.44 | 5.45 | 5.45 | -1.62% | 8,514,000 |
| Apr 2, 2026 | 5.62 | 5.67 | 5.53 | 5.54 | 5.54 | -0.18% | 7,408,993 |
| Apr 1, 2026 | 5.56 | 5.64 | 5.54 | 5.55 | 5.55 | 2.02% | 5,583,105 |
| Mar 31, 2026 | 5.52 | 5.55 | 5.44 | 5.44 | 5.44 | -1.45% | 7,478,084 |
| Mar 30, 2026 | 5.53 | 5.58 | 5.51 | 5.52 | 5.52 | -1.60% | 5,189,405 |
| Mar 27, 2026 | 5.60 | 5.63 | 5.51 | 5.61 | 5.61 | -0.18% | 7,785,867 |
| Mar 26, 2026 | 5.65 | 5.75 | 5.62 | 5.62 | 5.62 | 0.54% | 9,443,446 |
| Mar 25, 2026 | 5.59 | 5.62 | 5.55 | 5.59 | 5.59 | 1.64% | 4,841,715 |
| Mar 24, 2026 | 5.65 | 5.66 | 5.47 | 5.50 | 5.50 | -0.72% | 6,144,182 |