Calitech Co., Ltd. (TPEX:6532)
Taiwan · Delayed Price · Currency is TWD 87.80
+3.00 (3.54%)
Aug 19, 2026, 1:30 PM CST
Calitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 82.30 | 90.70 | 82.30 | 87.80 | - | 3.54% | 590,275 |
| 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 |
| Aug 5, 2026 | 72.00 | 73.20 | 71.30 | 72.40 | 72.40 | 2.99% | 185,452 |
| Aug 4, 2026 | 68.80 | 72.00 | 68.80 | 70.30 | 70.30 | 0.72% | 138,754 |
| Aug 3, 2026 | 65.50 | 70.40 | 65.00 | 69.80 | 69.80 | 6.56% | 289,188 |
| Jul 31, 2026 | 62.50 | 65.80 | 62.50 | 65.50 | 65.50 | 8.80% | 286,277 |
| Jul 30, 2026 | 61.30 | 62.50 | 59.40 | 60.20 | 60.20 | -1.79% | 244,862 |
| 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 |