Climax Technology Co. Ltd. (TPEX:7689)
Taiwan · Delayed Price · Currency is TWD 163.00
+4.00 (2.52%)
At close: Nov 21, 2025
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 182.00 | 182.00 | 173.00 | 180.50 | 180.50 | -0.55% | 1,515 |
| Nov 6, 2025 | 178.00 | 181.50 | 173.00 | 181.50 | 181.50 | - | 5,362 |
| Nov 5, 2025 | 181.50 | 181.50 | 173.00 | 181.50 | 181.50 | - | 1,562 |
| Nov 4, 2025 | 180.50 | 181.50 | 173.00 | 181.50 | 181.50 | 1.68% | 13,053 |
| Nov 3, 2025 | 173.00 | 181.50 | 173.00 | 178.50 | 178.50 | 0.85% | 23,547 |
| Oct 31, 2025 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | -0.56% | 5,049 |
| Oct 30, 2025 | 178.00 | 180.00 | 173.00 | 178.00 | 178.00 | -1.93% | 18,923 |
| Oct 29, 2025 | 181.00 | 181.50 | 173.00 | 181.50 | 181.50 | 0.28% | 24,144 |
| Oct 28, 2025 | 180.00 | 182.50 | 174.00 | 181.00 | 181.00 | -0.82% | 15,869 |
| Oct 27, 2025 | 181.00 | 182.50 | 174.00 | 182.50 | 182.50 | 4.29% | 37,147 |
| Oct 23, 2025 | 182.50 | 182.50 | 174.00 | 175.00 | 175.00 | -4.11% | 39,215 |
| Oct 22, 2025 | 183.50 | 183.50 | 174.00 | 182.50 | 182.50 | -0.54% | 13,690 |
| Oct 21, 2025 | 182.50 | 183.50 | 175.00 | 183.50 | 183.50 | 0.55% | 9,491 |
| Oct 20, 2025 | 183.00 | 183.00 | 174.00 | 182.50 | 182.50 | -0.27% | 20,345 |
| Oct 17, 2025 | 182.00 | 183.00 | 174.50 | 183.00 | 183.00 | 0.83% | 29,284 |
| Oct 16, 2025 | 183.00 | 183.00 | 175.00 | 181.50 | 181.50 | -1.36% | 37,119 |
| Oct 15, 2025 | 184.00 | 186.50 | 171.50 | 184.00 | 184.00 | 0.82% | 35,137 |
| Oct 14, 2025 | 190.00 | 193.00 | 174.00 | 182.50 | 182.50 | -3.95% | 88,381 |
| Oct 13, 2025 | 185.00 | 190.00 | 171.00 | 190.00 | 190.00 | 2.70% | 77,712 |
| Oct 9, 2025 | 170.00 | 188.00 | 162.00 | 185.00 | 185.00 | 13.85% | 126,989 |
| Oct 8, 2025 | 173.00 | 173.00 | 162.00 | 162.50 | 162.50 | -5.80% | 56,141 |
| Oct 7, 2025 | 186.00 | 191.00 | 165.00 | 172.50 | 172.50 | -9.21% | 208,735 |