Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan · Delayed Price · Currency is TWD 8.39
-0.41 (-4.66%)
Jul 17, 2026, 1:30 PM CST
TPE:9105 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.55 | 8.72 | 8.51 | 8.59 | - | -2.39% | 13,976,539 |
| Jul 16, 2026 | 8.89 | 8.90 | 8.77 | 8.80 | 8.80 | -1.79% | 16,775,877 |
| Jul 15, 2026 | 8.91 | 9.01 | 8.81 | 8.96 | 8.96 | 2.17% | 23,939,770 |
| Jul 14, 2026 | 8.88 | 8.95 | 8.29 | 8.77 | 8.77 | -1.24% | 30,869,205 |
| Jul 13, 2026 | 9.00 | 9.30 | 8.76 | 8.88 | 8.88 | 2.78% | 38,804,975 |
| Jul 9, 2026 | 8.71 | 9.01 | 8.63 | 8.64 | 8.64 | -0.69% | 30,881,015 |
| Jul 8, 2026 | 8.85 | 8.97 | 8.41 | 8.70 | 8.70 | -1.14% | 42,629,736 |
| Jul 7, 2026 | 9.23 | 9.30 | 8.65 | 8.80 | 8.80 | -4.35% | 47,517,089 |
| Jul 6, 2026 | 9.37 | 9.48 | 9.20 | 9.20 | 9.20 | -1.08% | 34,093,332 |
| Jul 3, 2026 | 9.25 | 9.39 | 9.21 | 9.30 | 9.30 | -0.53% | 21,562,337 |
| Jul 2, 2026 | 9.36 | 9.43 | 9.23 | 9.35 | 9.35 | -0.64% | 28,582,429 |
| Jul 1, 2026 | 9.95 | 10.15 | 9.40 | 9.41 | 9.41 | -0.84% | 66,828,913 |
| Jun 30, 2026 | 9.44 | 9.55 | 9.28 | 9.49 | 9.49 | 1.71% | 33,451,436 |
| Jun 29, 2026 | 9.32 | 9.51 | 9.20 | 9.33 | 9.33 | 0.11% | 30,095,251 |
| Jun 26, 2026 | 9.63 | 9.80 | 9.30 | 9.32 | 9.32 | -3.12% | 49,228,959 |
| Jun 25, 2026 | 10.20 | 10.20 | 9.61 | 9.62 | 9.62 | -3.80% | 100,192,651 |
| Jun 24, 2026 | 9.05 | 10.00 | 8.95 | 10.00 | 10.00 | 9.53% | 159,571,801 |
| Jun 23, 2026 | 9.84 | 9.84 | 9.00 | 9.13 | 9.13 | -5.88% | 65,045,631 |
| Jun 22, 2026 | 9.72 | 10.05 | 9.65 | 9.70 | 9.70 | 1.78% | 76,892,350 |
| Jun 18, 2026 | 9.62 | 9.80 | 9.50 | 9.53 | 9.53 | 0.32% | 45,601,923 |
| Jun 17, 2026 | 9.39 | 9.60 | 9.20 | 9.50 | 9.50 | -0.52% | 51,350,410 |
| Jun 16, 2026 | 10.30 | 10.30 | 9.52 | 9.55 | 9.55 | -4.02% | 67,320,700 |
| Jun 15, 2026 | 9.74 | 10.35 | 9.74 | 9.95 | 9.95 | 4.41% | 83,273,130 |
| Jun 12, 2026 | 10.00 | 10.05 | 9.50 | 9.53 | 9.53 | 3.14% | 77,692,120 |
| Jun 11, 2026 | 9.31 | 9.50 | 8.88 | 9.24 | 9.24 | 0.11% | 94,139,700 |
| Jun 10, 2026 | 9.60 | 10.20 | 9.19 | 9.23 | 9.23 | -4.94% | 138,951,800 |
| Jun 9, 2026 | 9.69 | 10.95 | 9.51 | 9.71 | 9.71 | -6.18% | 241,430,736 |
| Jun 8, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -9.61% | 16,345,071 |
| Jun 5, 2026 | 13.15 | 13.90 | 11.45 | 11.45 | 11.45 | -9.84% | 149,436,600 |
| Jun 4, 2026 | 11.95 | 12.70 | 11.90 | 12.70 | 12.70 | 9.96% | 84,356,670 |
| Jun 3, 2026 | 10.95 | 11.55 | 10.75 | 11.55 | 11.55 | 10.00% | 120,669,600 |
| Jun 2, 2026 | 10.20 | 10.60 | 10.10 | 10.50 | 10.50 | 8.47% | 271,642,400 |
| Jun 1, 2026 | 9.00 | 9.68 | 9.00 | 9.68 | 9.68 | 10.00% | 192,788,100 |
| May 29, 2026 | 8.89 | 9.17 | 8.55 | 8.80 | 8.80 | 3.41% | 120,114,500 |
| May 28, 2026 | 8.90 | 9.25 | 8.40 | 8.51 | 8.51 | -0.58% | 233,675,700 |
| May 27, 2026 | 8.97 | 8.97 | 7.95 | 8.56 | 8.56 | 4.90% | 339,888,600 |
| May 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 9.97% | 36,791,090 |
| May 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 9.93% | 19,564,310 |
| 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% | 11,490,460 |
| 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 |