Calitech Co., Ltd. (TPEX:6532)
Taiwan · Delayed Price · Currency is TWD 53.30
-0.40 (-0.74%)
At close: Feb 11, 2026
Calitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 53.70 | 54.00 | 53.30 | 53.30 | 53.30 | -0.74% | 80,320 |
| Feb 10, 2026 | 53.10 | 54.80 | 53.10 | 53.70 | 53.70 | 1.13% | 46,602 |
| Feb 9, 2026 | 54.20 | 55.40 | 52.80 | 53.10 | 53.10 | -2.21% | 116,912 |
| Feb 6, 2026 | 55.80 | 55.80 | 54.00 | 54.30 | 54.30 | -4.40% | 182,311 |
| Feb 5, 2026 | 56.80 | 58.10 | 56.80 | 56.80 | 56.80 | -1.56% | 26,198 |
| Feb 4, 2026 | 56.70 | 58.00 | 56.70 | 57.70 | 57.70 | 0.70% | 37,025 |
| Feb 3, 2026 | 56.70 | 57.40 | 56.30 | 57.30 | 57.30 | 1.78% | 10,887 |
| Feb 2, 2026 | 55.70 | 57.00 | 55.60 | 56.30 | 56.30 | -1.75% | 87,573 |
| Jan 30, 2026 | 57.70 | 58.00 | 57.00 | 57.30 | 57.30 | -1.88% | 69,163 |
| Jan 29, 2026 | 58.60 | 58.80 | 57.80 | 58.40 | 58.40 | -0.68% | 66,136 |
| Jan 28, 2026 | 59.20 | 60.20 | 58.80 | 58.80 | 58.80 | - | 149,236 |
| Jan 27, 2026 | 59.00 | 59.40 | 58.50 | 58.80 | 58.80 | 0.17% | 107,695 |
| Jan 26, 2026 | 57.50 | 59.80 | 57.10 | 58.70 | 58.70 | 2.09% | 109,015 |
| Jan 23, 2026 | 57.70 | 57.90 | 57.50 | 57.50 | 57.50 | -1.20% | 57,382 |
| Jan 22, 2026 | 58.80 | 58.80 | 57.60 | 58.20 | 58.20 | -0.17% | 91,683 |
| Jan 21, 2026 | 58.30 | 58.80 | 58.00 | 58.30 | 58.30 | -0.51% | 99,381 |
| Jan 20, 2026 | 58.30 | 58.70 | 58.10 | 58.60 | 58.60 | 0.69% | 106,973 |
| Jan 19, 2026 | 57.10 | 58.70 | 57.10 | 58.20 | 58.20 | 0.87% | 122,198 |
| Jan 16, 2026 | 58.50 | 59.30 | 57.20 | 57.70 | 57.70 | -0.35% | 272,650 |
| Jan 15, 2026 | 56.70 | 58.30 | 56.60 | 57.90 | 57.90 | 0.87% | 71,046 |
| Jan 14, 2026 | 56.30 | 57.90 | 56.30 | 57.40 | 57.40 | 2.14% | 116,798 |
| Jan 13, 2026 | 57.40 | 57.40 | 56.10 | 56.20 | 56.20 | -2.09% | 57,966 |
| Jan 12, 2026 | 56.00 | 57.60 | 56.00 | 57.40 | 57.40 | 3.24% | 100,377 |
| Jan 9, 2026 | 55.50 | 55.90 | 54.80 | 55.60 | 55.60 | -0.36% | 53,475 |
| Jan 8, 2026 | 57.00 | 57.00 | 55.70 | 55.80 | 55.80 | -1.93% | 89,322 |
| Jan 7, 2026 | 57.40 | 58.30 | 56.70 | 56.90 | 56.90 | -0.87% | 71,768 |
| Jan 6, 2026 | 57.20 | 57.70 | 56.50 | 57.40 | 57.40 | 0.70% | 102,324 |
| Jan 5, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -1.38% | 126,976 |
| Jan 2, 2026 | 57.30 | 58.60 | 57.30 | 57.80 | 57.80 | 1.94% | 189,612 |
| Dec 31, 2025 | 56.10 | 57.00 | 56.00 | 56.70 | 56.70 | 1.07% | 56,432 |
| Dec 30, 2025 | 56.40 | 56.50 | 55.50 | 56.10 | 56.10 | -0.88% | 28,840 |
| Dec 29, 2025 | 55.50 | 56.90 | 55.50 | 56.60 | 56.60 | 1.25% | 107,259 |
| Dec 26, 2025 | 56.10 | 56.20 | 55.40 | 55.90 | 55.90 | -1.06% | 48,802 |
| Dec 24, 2025 | 57.50 | 57.50 | 55.90 | 56.50 | 56.50 | - | 51,333 |
| Dec 23, 2025 | 55.80 | 56.80 | 54.90 | 56.50 | 56.50 | 2.36% | 72,189 |
| Dec 22, 2025 | 55.50 | 56.00 | 54.90 | 55.20 | 55.20 | 0.73% | 55,904 |
| Dec 19, 2025 | 54.80 | 55.40 | 54.80 | 54.80 | 54.80 | - | 33,564 |
| Dec 18, 2025 | 55.30 | 56.00 | 54.80 | 54.80 | 54.80 | -1.44% | 59,832 |
| Dec 17, 2025 | 55.00 | 55.80 | 55.00 | 55.60 | 55.60 | 1.09% | 37,736 |
| Dec 16, 2025 | 56.60 | 56.60 | 54.70 | 55.00 | 55.00 | -1.79% | 56,003 |
| Dec 15, 2025 | 55.00 | 56.40 | 54.00 | 56.00 | 56.00 | 1.63% | 71,417 |
| Dec 12, 2025 | 56.50 | 56.60 | 55.00 | 55.10 | 55.10 | -1.61% | 171,907 |
| Dec 11, 2025 | 57.70 | 58.00 | 55.80 | 56.00 | 56.00 | -2.10% | 193,258 |
| Dec 10, 2025 | 58.60 | 58.90 | 56.60 | 57.20 | 57.20 | -3.54% | 275,655 |
| Dec 9, 2025 | 59.10 | 62.00 | 58.50 | 59.30 | 59.30 | 5.14% | 1,571,628 |
| Dec 8, 2025 | 52.50 | 56.40 | 52.50 | 56.40 | 56.40 | 9.94% | 357,586 |
| Dec 5, 2025 | 51.80 | 51.80 | 51.00 | 51.30 | 51.30 | -0.58% | 21,189 |
| Dec 4, 2025 | 52.00 | 52.10 | 51.30 | 51.60 | 51.60 | -0.58% | 27,046 |
| Dec 3, 2025 | 52.00 | 52.10 | 51.20 | 51.90 | 51.90 | 1.37% | 25,111 |
| Dec 2, 2025 | 51.20 | 52.00 | 50.80 | 51.20 | 51.20 | 0.20% | 26,796 |