Calitech Co., Ltd. (TPEX:6532)
Taiwan · Delayed Price · Currency is TWD 96.20
-0.80 (-0.82%)
May 28, 2026, 1:30 PM CST
Calitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 96.10 | 101.00 | 95.60 | 96.20 | 96.20 | -0.82% | 970,375 |
| May 27, 2026 | 102.00 | 103.00 | 95.00 | 97.00 | 97.00 | -3.48% | 1,712,212 |
| May 26, 2026 | 103.00 | 103.50 | 99.50 | 100.50 | 100.50 | -1.95% | 1,075,109 |
| May 25, 2026 | 103.00 | 105.00 | 101.00 | 102.50 | 102.50 | 0.49% | 1,407,641 |
| May 22, 2026 | 99.70 | 103.00 | 99.70 | 102.00 | 102.00 | 3.55% | 1,103,298 |
| May 21, 2026 | 98.00 | 101.00 | 96.90 | 98.50 | 98.50 | 1.76% | 1,498,915 |
| May 20, 2026 | 107.00 | 107.00 | 96.80 | 96.80 | 96.80 | -9.95% | 3,269,963 |
| May 19, 2026 | 108.50 | 112.50 | 105.50 | 107.50 | 107.50 | -3.15% | 1,818,094 |
| May 18, 2026 | 105.00 | 113.00 | 102.00 | 111.00 | 111.00 | 1.83% | 2,239,630 |
| May 15, 2026 | 115.00 | 122.50 | 109.00 | 109.00 | 109.00 | -2.24% | 4,692,349 |
| May 14, 2026 | 102.50 | 111.50 | 101.50 | 111.50 | 111.50 | 9.85% | 2,083,746 |
| May 13, 2026 | 102.50 | 104.50 | 98.40 | 101.50 | 101.50 | -1.93% | 1,705,814 |
| May 12, 2026 | 106.50 | 109.00 | 102.50 | 103.50 | 103.50 | -3.72% | 1,868,070 |
| May 11, 2026 | 116.50 | 118.00 | 107.00 | 107.50 | 107.50 | -5.70% | 3,544,356 |
| May 8, 2026 | 112.00 | 114.00 | 109.00 | 114.00 | 114.00 | 9.62% | 5,313,911 |
| May 7, 2026 | 101.50 | 104.00 | 100.00 | 104.00 | 104.00 | 9.70% | 1,198,401 |
| May 6, 2026 | 99.70 | 99.70 | 92.50 | 94.80 | 94.80 | -3.95% | 1,529,125 |
| May 5, 2026 | 99.40 | 101.00 | 98.00 | 98.70 | 98.70 | -1.30% | 1,317,504 |
| May 4, 2026 | 99.90 | 104.50 | 98.30 | 100.00 | 100.00 | 3.73% | 2,262,339 |
| Apr 30, 2026 | 95.30 | 98.50 | 94.90 | 96.40 | 96.40 | 1.47% | 1,523,053 |
| Apr 29, 2026 | 94.00 | 98.90 | 93.30 | 95.00 | 95.00 | 0.32% | 1,592,836 |
| Apr 28, 2026 | 95.80 | 96.90 | 93.60 | 94.70 | 94.70 | -4.82% | 2,522,314 |
| Apr 27, 2026 | 105.50 | 111.50 | 97.90 | 99.50 | 99.50 | -6.13% | 8,464,270 |
| Apr 24, 2026 | 102.00 | 106.00 | 94.50 | 106.00 | 106.00 | 9.62% | 4,830,544 |
| Apr 23, 2026 | 103.50 | 106.00 | 92.30 | 96.70 | 96.70 | -5.66% | 6,217,558 |
| Apr 22, 2026 | 99.70 | 102.50 | 97.60 | 102.50 | 102.50 | 9.98% | 6,512,976 |
| Apr 21, 2026 | 84.80 | 93.20 | 83.90 | 93.20 | 93.20 | 9.91% | 2,652,152 |
| Apr 20, 2026 | 84.30 | 86.50 | 82.40 | 84.80 | 84.80 | 1.56% | 2,037,765 |
| Apr 17, 2026 | 78.70 | 83.50 | 77.90 | 83.50 | 83.50 | 6.37% | 1,599,587 |
| Apr 16, 2026 | 78.90 | 79.60 | 76.60 | 78.50 | 78.50 | 0.77% | 1,058,626 |
| Apr 15, 2026 | 79.90 | 81.20 | 77.80 | 77.90 | 77.90 | -2.50% | 837,872 |
| Apr 14, 2026 | 81.50 | 81.50 | 78.70 | 79.90 | 79.90 | -0.50% | 997,726 |
| Apr 13, 2026 | 81.10 | 82.70 | 80.00 | 80.30 | 80.30 | -2.19% | 1,275,160 |
| Apr 10, 2026 | 78.00 | 83.90 | 75.00 | 82.10 | 82.10 | 5.26% | 4,226,362 |
| Apr 9, 2026 | 75.00 | 78.60 | 73.00 | 78.00 | 78.00 | 4.84% | 1,800,375 |
| Apr 8, 2026 | 74.10 | 75.60 | 73.20 | 74.40 | 74.40 | 1.92% | 594,628 |
| Apr 7, 2026 | 74.90 | 74.90 | 72.40 | 73.00 | 73.00 | 0.14% | 346,989 |
| Apr 2, 2026 | 76.40 | 76.40 | 72.70 | 72.90 | 72.90 | -2.93% | 409,435 |
| Apr 1, 2026 | 76.60 | 76.60 | 74.00 | 75.10 | 75.10 | 3.73% | 527,612 |
| Mar 31, 2026 | 73.30 | 75.90 | 71.50 | 72.40 | 72.40 | -1.36% | 799,413 |
| Mar 30, 2026 | 72.00 | 73.70 | 71.20 | 73.40 | 73.40 | -1.61% | 646,182 |
| Mar 27, 2026 | 73.40 | 75.40 | 71.20 | 74.60 | 74.60 | -0.27% | 1,085,912 |
| Mar 26, 2026 | 77.90 | 78.40 | 74.20 | 74.80 | 74.80 | -3.36% | 1,551,637 |
| Mar 25, 2026 | 75.90 | 80.00 | 75.70 | 77.40 | 77.40 | 2.65% | 1,787,944 |
| Mar 24, 2026 | 77.70 | 80.90 | 73.60 | 75.40 | 75.40 | 2.45% | 4,579,484 |
| Mar 23, 2026 | 82.30 | 84.00 | 73.50 | 73.60 | 73.60 | -3.92% | 5,623,750 |
| Mar 20, 2026 | 70.40 | 76.60 | 70.40 | 76.60 | 76.60 | 9.90% | 2,125,777 |
| Mar 19, 2026 | 70.40 | 71.20 | 69.60 | 69.70 | 69.70 | -1.13% | 402,093 |
| Mar 18, 2026 | 69.10 | 71.50 | 69.00 | 70.50 | 70.50 | 2.47% | 726,282 |
| Mar 17, 2026 | 71.90 | 72.50 | 68.60 | 68.80 | 68.80 | -3.51% | 1,050,579 |