Calitech Co., Ltd. (TPEX:6532)
Taiwan · Delayed Price · Currency is TWD 60.20
-1.10 (-1.79%)
Jul 30, 2026, 1:30 PM CST
Calitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 64.50 | 65.10 | 58.70 | 61.30 | 61.30 | -5.26% | 392,659 |
| Jul 28, 2026 | 68.00 | 68.00 | 64.40 | 64.70 | 64.70 | -5.96% | 181,370 |
| Jul 27, 2026 | 68.60 | 68.80 | 67.20 | 68.80 | 68.80 | - | 118,022 |
| Jul 24, 2026 | 71.00 | 71.30 | 68.80 | 68.80 | 68.80 | -2.13% | 133,915 |
| Jul 23, 2026 | 70.80 | 71.20 | 69.50 | 70.30 | 70.30 | - | 154,158 |
| Jul 22, 2026 | 69.70 | 71.50 | 69.70 | 70.30 | 70.30 | 1.01% | 144,005 |
| Jul 21, 2026 | 68.50 | 69.70 | 68.50 | 69.60 | 69.60 | 2.81% | 96,160 |
| Jul 20, 2026 | 68.70 | 70.20 | 65.30 | 67.70 | 67.70 | -2.87% | 338,547 |
| Jul 17, 2026 | 73.00 | 73.00 | 69.00 | 69.70 | 69.70 | -5.68% | 294,679 |
| Jul 16, 2026 | 75.80 | 75.90 | 73.50 | 73.90 | 73.90 | -1.99% | 158,762 |
| Jul 15, 2026 | 73.80 | 76.20 | 73.20 | 75.40 | 75.40 | 3.15% | 212,367 |
| Jul 14, 2026 | 75.70 | 76.40 | 69.90 | 73.10 | 73.10 | -3.56% | 497,557 |
| Jul 13, 2026 | 78.50 | 78.50 | 75.20 | 75.80 | 75.80 | -2.82% | 492,350 |
| Jul 9, 2026 | 80.60 | 80.60 | 78.00 | 78.00 | 78.00 | -3.23% | 338,060 |
| Jul 8, 2026 | 81.40 | 82.60 | 78.20 | 80.60 | 80.60 | -0.98% | 608,072 |
| Jul 7, 2026 | 88.40 | 88.40 | 81.40 | 81.40 | 81.40 | -9.96% | 1,530,350 |
| Jul 6, 2026 | 93.50 | 94.50 | 89.80 | 90.40 | 90.40 | -1.85% | 387,356 |
| Jul 3, 2026 | 92.00 | 92.20 | 90.50 | 92.10 | 92.10 | 0.33% | 178,260 |
| Jul 2, 2026 | 91.60 | 92.70 | 90.10 | 91.80 | 91.80 | 0.22% | 213,209 |
| Jul 1, 2026 | 91.00 | 94.40 | 91.00 | 91.60 | 91.60 | 1.89% | 520,572 |
| Jun 30, 2026 | 90.80 | 90.90 | 88.80 | 89.90 | 89.90 | 2.04% | 248,942 |
| Jun 29, 2026 | 87.00 | 89.00 | 86.60 | 88.10 | 88.10 | 2.09% | 236,244 |
| Jun 26, 2026 | 91.20 | 91.20 | 86.30 | 86.30 | 86.30 | -5.37% | 494,451 |
| Jun 25, 2026 | 93.10 | 93.10 | 89.70 | 91.20 | 91.20 | 0.22% | 279,563 |
| Jun 24, 2026 | 89.50 | 91.20 | 89.00 | 91.00 | 91.00 | 0.55% | 286,461 |
| Jun 23, 2026 | 93.70 | 93.70 | 89.50 | 90.50 | 90.50 | -1.31% | 391,767 |
| Jun 22, 2026 | 92.50 | 94.70 | 91.20 | 91.70 | 91.70 | 0.55% | 571,129 |
| Jun 18, 2026 | 89.00 | 91.40 | 88.00 | 91.20 | 91.20 | 3.52% | 419,605 |
| Jun 17, 2026 | 89.00 | 89.00 | 87.00 | 88.10 | 88.10 | -0.68% | 302,999 |
| Jun 16, 2026 | 90.20 | 90.60 | 88.60 | 88.70 | 88.70 | -1.11% | 231,629 |
| Jun 15, 2026 | 88.00 | 90.60 | 87.00 | 89.70 | 89.70 | 4.42% | 360,494 |
| Jun 12, 2026 | 90.80 | 91.00 | 88.30 | 88.90 | 85.90 | 4.22% | 538,827 |
| Jun 11, 2026 | 87.10 | 88.70 | 83.00 | 85.30 | 82.42 | -2.07% | 571,920 |
| Jun 10, 2026 | 92.20 | 95.00 | 87.10 | 87.10 | 84.16 | -6.34% | 598,574 |
| Jun 9, 2026 | 94.00 | 94.80 | 92.10 | 93.00 | 89.86 | 0.22% | 625,220 |
| Jun 8, 2026 | 87.10 | 93.70 | 87.10 | 92.80 | 89.67 | -4.03% | 729,960 |
| Jun 5, 2026 | 100.00 | 100.50 | 95.60 | 96.70 | 93.44 | -4.26% | 707,565 |
| Jun 4, 2026 | 101.50 | 105.50 | 99.70 | 101.00 | 97.59 | -0.49% | 1,222,823 |
| Jun 3, 2026 | 99.80 | 106.00 | 99.60 | 101.50 | 98.07 | 3.68% | 2,083,125 |
| Jun 2, 2026 | 101.50 | 103.00 | 95.60 | 97.90 | 94.60 | -3.07% | 1,168,699 |
| Jun 1, 2026 | 98.70 | 102.50 | 97.50 | 101.00 | 97.59 | 2.33% | 1,135,920 |
| May 29, 2026 | 97.40 | 98.70 | 95.60 | 98.70 | 95.37 | 2.60% | 915,686 |
| May 28, 2026 | 96.10 | 101.00 | 95.60 | 96.20 | 92.95 | -0.82% | 970,375 |
| May 27, 2026 | 102.00 | 103.00 | 95.00 | 97.00 | 93.73 | -3.48% | 1,712,212 |
| May 26, 2026 | 103.00 | 103.50 | 99.50 | 100.50 | 97.11 | -1.95% | 1,075,109 |
| May 25, 2026 | 103.00 | 105.00 | 101.00 | 102.50 | 99.04 | 0.49% | 1,407,641 |
| May 22, 2026 | 99.70 | 103.00 | 99.70 | 102.00 | 98.56 | 3.55% | 1,103,298 |
| May 21, 2026 | 98.00 | 101.00 | 96.90 | 98.50 | 95.18 | 1.76% | 1,498,915 |
| May 20, 2026 | 107.00 | 107.00 | 96.80 | 96.80 | 93.53 | -9.95% | 3,269,963 |
| May 19, 2026 | 108.50 | 112.50 | 105.50 | 107.50 | 103.87 | -3.15% | 1,818,094 |