Climax Technology Co. Ltd. (TPEX:7689)
Taiwan · Delayed Price · Currency is TWD 190.00
+3.50 (1.88%)
At close: Jan 20, 2026
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 186.50 | 190.00 | 184.00 | 190.00 | 190.00 | 1.88% | 29,244 |
| Jan 19, 2026 | 175.50 | 186.50 | 175.50 | 186.50 | 186.50 | 2.19% | 48,492 |
| Jan 16, 2026 | 182.50 | 182.50 | 175.50 | 182.50 | 182.50 | - | 4,731 |
| Jan 15, 2026 | 185.50 | 185.50 | 175.00 | 182.50 | 182.50 | -1.62% | 10,463 |
| Jan 14, 2026 | 182.00 | 185.50 | 177.50 | 185.50 | 185.50 | 2.20% | 6,718 |
| Jan 13, 2026 | 192.00 | 192.00 | 178.00 | 181.50 | 181.50 | -6.92% | 31,559 |
| Jan 12, 2026 | 195.00 | 195.50 | 187.00 | 195.00 | 195.00 | - | 17,810 |
| Jan 9, 2026 | 194.50 | 195.00 | 188.50 | 195.00 | 195.00 | 0.26% | 19,001 |
| Jan 8, 2026 | 193.50 | 194.50 | 191.00 | 194.50 | 194.50 | - | 17,423 |
| Jan 7, 2026 | 191.00 | 194.50 | 186.00 | 194.50 | 194.50 | 1.83% | 14,583 |
| Jan 6, 2026 | 187.50 | 194.00 | 183.00 | 191.00 | 191.00 | 1.87% | 48,601 |
| Jan 5, 2026 | 185.50 | 191.50 | 178.50 | 187.50 | 187.50 | 2.46% | 11,990 |
| Jan 2, 2026 | 176.50 | 186.00 | 176.50 | 183.00 | 183.00 | 1.67% | 12,968 |
| Dec 31, 2025 | 173.50 | 182.00 | 173.50 | 180.00 | 180.00 | 1.69% | 17,612 |
| Dec 30, 2025 | 178.00 | 181.00 | 175.50 | 177.00 | 177.00 | -2.21% | 23,658 |
| Dec 29, 2025 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | -3.21% | 18,642 |
| Dec 26, 2025 | 180.50 | 187.50 | 179.50 | 187.00 | 187.00 | 3.60% | 5,920 |
| Dec 24, 2025 | 181.00 | 187.00 | 180.50 | 180.50 | 180.50 | -2.70% | 7,295 |
| Dec 23, 2025 | 180.50 | 187.00 | 180.00 | 185.50 | 185.50 | -0.54% | 3,008 |
| Dec 22, 2025 | 180.00 | 187.50 | 180.00 | 186.50 | 186.50 | 0.54% | 15,929 |
| Dec 19, 2025 | 178.50 | 186.00 | 178.50 | 185.50 | 185.50 | 3.92% | 10,233 |
| Dec 18, 2025 | 182.00 | 186.50 | 178.50 | 178.50 | 178.50 | -2.72% | 31,660 |
| Dec 17, 2025 | 187.00 | 187.00 | 179.00 | 183.50 | 183.50 | -1.87% | 26,024 |
| Dec 16, 2025 | 190.00 | 191.00 | 180.00 | 187.00 | 187.00 | -2.09% | 33,684 |
| Dec 15, 2025 | 185.00 | 191.00 | 182.50 | 191.00 | 191.00 | 3.80% | 20,288 |
| Dec 12, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | -1.60% | 8,388 |
| Dec 11, 2025 | 186.50 | 187.00 | 178.00 | 187.00 | 187.00 | 0.27% | 46,783 |
| Dec 10, 2025 | 182.00 | 195.00 | 178.00 | 186.50 | 186.50 | 2.47% | 53,094 |
| Dec 9, 2025 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | -0.55% | 10,568 |
| Dec 8, 2025 | 183.00 | 185.00 | 179.00 | 183.00 | 183.00 | - | 10,655 |
| Dec 5, 2025 | 182.50 | 183.00 | 178.00 | 183.00 | 183.00 | - | 15,915 |
| Dec 4, 2025 | 181.00 | 183.50 | 178.00 | 183.00 | 183.00 | -0.54% | 23,975 |
| Dec 3, 2025 | 182.50 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 50,730 |
| Dec 2, 2025 | 181.50 | 183.00 | 177.00 | 182.00 | 182.00 | -0.55% | 7,975 |
| Dec 1, 2025 | 180.00 | 183.00 | 175.00 | 183.00 | 183.00 | 1.67% | 39,127 |
| Nov 28, 2025 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | - | 1,115 |
| Nov 27, 2025 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 2,151 |
| Nov 26, 2025 | 175.50 | 180.00 | 171.50 | 180.00 | 180.00 | 0.56% | 17,590 |
| Nov 25, 2025 | 181.50 | 183.00 | 177.00 | 179.00 | 179.00 | -0.28% | 65,413 |
| Nov 24, 2025 | 163.00 | 179.50 | 163.00 | 179.50 | 179.50 | 10.12% | 35,822 |
| Nov 21, 2025 | 159.00 | 170.00 | 153.50 | 163.00 | 163.00 | 2.52% | 32,324 |
| Nov 20, 2025 | 160.00 | 160.00 | 151.00 | 159.00 | 159.00 | -0.63% | 19,833 |
| Nov 19, 2025 | 161.50 | 170.00 | 152.50 | 160.00 | 160.00 | -5.88% | 17,239 |
| Nov 18, 2025 | 165.00 | 170.00 | 162.00 | 170.00 | 170.00 | - | 2,002 |
| Nov 17, 2025 | 170.50 | 172.50 | 162.00 | 170.00 | 170.00 | -0.58% | 6,535 |
| Nov 14, 2025 | 171.00 | 171.00 | 162.00 | 171.00 | 171.00 | - | 5,804 |
| Nov 13, 2025 | 172.50 | 172.50 | 165.00 | 171.00 | 171.00 | -0.29% | 17,843 |
| Nov 12, 2025 | 175.50 | 176.00 | 167.50 | 171.50 | 171.50 | -2.28% | 14,840 |
| Nov 11, 2025 | 180.00 | 180.00 | 170.00 | 175.50 | 175.50 | -2.50% | 20,722 |
| Nov 10, 2025 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | -0.28% | 16,542 |