Calitech Co., Ltd. (TPEX:6532)
Taiwan · Delayed Price · Currency is TWD 124.00
+1.00 (0.81%)
Oct 19, 2026, 1:30 PM CST
Calitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 118.50 | 128.00 | 113.50 | 124.00 | 124.00 | 0.81% | 3,412,240 |
| Oct 16, 2026 | 122.50 | 124.50 | 117.00 | 123.00 | 123.00 | 2.93% | 3,535,334 |
| Oct 15, 2026 | 125.00 | 132.00 | 119.00 | 119.50 | 119.50 | -4.78% | 9,165,911 |
| Oct 14, 2026 | 116.50 | 125.50 | 113.00 | 125.50 | 125.50 | 9.61% | 4,325,396 |
| Oct 13, 2026 | 104.00 | 115.50 | 104.00 | 114.50 | 114.50 | 8.02% | 2,163,737 |
| Oct 12, 2026 | 106.00 | 107.00 | 103.50 | 106.00 | 106.00 | -2.30% | 600,210 |
| Oct 8, 2026 | 114.00 | 117.00 | 108.00 | 108.50 | 108.50 | -6.87% | 1,553,955 |
| Oct 7, 2026 | 110.50 | 117.00 | 109.00 | 116.50 | 116.50 | 4.95% | 1,402,864 |
| Oct 6, 2026 | 111.00 | 112.50 | 109.00 | 111.00 | 111.00 | -0.89% | 831,143 |
| Oct 5, 2026 | 120.00 | 120.50 | 111.00 | 112.00 | 112.00 | -6.67% | 1,641,428 |
| Oct 2, 2026 | 123.00 | 123.50 | 117.50 | 120.00 | 120.00 | -2.04% | 1,568,080 |
| Oct 1, 2026 | 121.00 | 127.00 | 115.50 | 122.50 | 122.50 | 3.38% | 5,888,125 |
| Sep 30, 2026 | 114.00 | 118.50 | 114.00 | 118.50 | 118.50 | 9.72% | 1,529,140 |
| Sep 29, 2026 | 99.80 | 108.00 | 99.60 | 108.00 | 108.00 | 9.64% | 2,259,490 |
| Sep 24, 2026 | 97.90 | 100.50 | 97.90 | 98.50 | 98.50 | 0.61% | 525,245 |
| Sep 23, 2026 | 99.70 | 99.70 | 97.60 | 97.90 | 97.90 | -0.61% | 357,055 |
| Sep 22, 2026 | 100.00 | 101.00 | 97.90 | 98.50 | 98.50 | -1.50% | 522,531 |
| Sep 21, 2026 | 100.00 | 102.50 | 99.10 | 100.00 | 100.00 | 0.70% | 856,377 |
| Sep 18, 2026 | 94.50 | 101.50 | 94.50 | 99.30 | 99.30 | 5.75% | 1,394,685 |
| Sep 17, 2026 | 92.10 | 96.40 | 92.10 | 93.90 | 93.90 | 2.07% | 687,782 |
| Sep 16, 2026 | 91.80 | 93.20 | 91.80 | 92.00 | 92.00 | 0.33% | 284,138 |
| Sep 15, 2026 | 93.40 | 94.00 | 91.40 | 91.70 | 91.70 | -1.93% | 293,384 |
| Sep 14, 2026 | 92.00 | 95.50 | 91.80 | 93.50 | 93.50 | 0.32% | 312,088 |
| Sep 11, 2026 | 95.80 | 95.80 | 90.70 | 93.20 | 93.20 | -3.32% | 840,135 |
| Sep 10, 2026 | 96.10 | 99.30 | 93.00 | 96.40 | 96.40 | -3.41% | 795,859 |
| Sep 9, 2026 | 99.50 | 100.50 | 97.70 | 99.80 | 99.80 | 1.94% | 865,001 |
| Sep 8, 2026 | 100.00 | 100.00 | 96.90 | 97.90 | 97.90 | -0.10% | 548,800 |
| Sep 7, 2026 | 98.00 | 98.40 | 95.70 | 98.00 | 98.00 | - | 554,945 |
| Sep 4, 2026 | 102.50 | 103.00 | 98.00 | 98.00 | 98.00 | -1.80% | 896,024 |
| Sep 3, 2026 | 97.60 | 103.50 | 97.60 | 99.80 | 99.80 | 2.89% | 1,770,731 |
| Sep 2, 2026 | 98.70 | 100.50 | 95.90 | 97.00 | 97.00 | -1.62% | 778,920 |
| Sep 1, 2026 | 99.60 | 102.00 | 95.10 | 98.60 | 98.60 | 3.46% | 1,994,814 |
| Aug 31, 2026 | 89.10 | 96.20 | 89.10 | 95.30 | 95.30 | 6.84% | 1,505,514 |
| Aug 28, 2026 | 90.60 | 90.70 | 89.10 | 89.20 | 89.20 | -1.55% | 358,184 |
| Aug 27, 2026 | 90.00 | 91.60 | 89.50 | 90.60 | 90.60 | 1.34% | 566,935 |
| Aug 26, 2026 | 89.30 | 90.30 | 88.30 | 89.40 | 89.40 | 0.11% | 407,214 |
| Aug 25, 2026 | 89.70 | 89.70 | 87.50 | 89.30 | 89.30 | -0.78% | 621,321 |
| Aug 24, 2026 | 86.30 | 92.40 | 84.50 | 90.00 | 90.00 | 4.77% | 947,728 |
| Aug 21, 2026 | 87.00 | 87.20 | 85.20 | 85.90 | 85.90 | -1.72% | 370,346 |
| Aug 20, 2026 | 88.50 | 90.40 | 85.10 | 87.40 | 87.40 | -0.46% | 949,340 |
| Aug 19, 2026 | 82.30 | 90.70 | 82.30 | 87.80 | 87.80 | 3.54% | 1,052,154 |
| Aug 18, 2026 | 88.50 | 89.20 | 83.80 | 84.80 | 84.80 | -4.18% | 459,884 |
| Aug 17, 2026 | 85.30 | 89.70 | 84.20 | 88.50 | 88.50 | 2.31% | 647,009 |
| Aug 14, 2026 | 87.00 | 87.80 | 85.60 | 86.50 | 86.50 | -0.57% | 452,935 |
| Aug 13, 2026 | 86.90 | 87.20 | 86.00 | 87.00 | 87.00 | 0.69% | 379,620 |
| Aug 12, 2026 | 84.60 | 86.50 | 84.60 | 86.40 | 86.40 | 1.65% | 315,557 |
| Aug 11, 2026 | 82.60 | 85.40 | 81.90 | 85.00 | 85.00 | 1.80% | 420,505 |
| Aug 10, 2026 | 82.60 | 85.70 | 82.30 | 83.50 | 83.50 | 1.71% | 858,817 |
| Aug 7, 2026 | 76.30 | 84.20 | 75.50 | 82.10 | 82.10 | 7.18% | 1,190,035 |
| Aug 6, 2026 | 78.80 | 78.90 | 74.40 | 76.60 | 76.60 | 5.80% | 557,311 |