Climax Technology Co. Ltd. (TPEX:7689)
Taiwan · Delayed Price · Currency is TWD 185.00
+4.00 (2.21%)
At close: Mar 27, 2026
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 181.00 | 188.50 | 180.00 | 185.00 | 185.00 | 2.21% | 70,493 |
| Mar 26, 2026 | 181.00 | 181.00 | 175.00 | 181.00 | 181.00 | 0.56% | 4,525 |
| Mar 25, 2026 | 182.50 | 182.50 | 178.00 | 180.00 | 180.00 | -1.37% | 21,792 |
| Mar 24, 2026 | 182.00 | 190.00 | 181.00 | 182.50 | 182.50 | 0.27% | 33,916 |
| Mar 23, 2026 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | - | 22,851 |
| Mar 20, 2026 | 181.00 | 182.00 | 179.50 | 182.00 | 182.00 | 1.11% | 17,442 |
| Mar 19, 2026 | 181.50 | 182.50 | 178.00 | 180.00 | 180.00 | -0.83% | 28,425 |
| Mar 18, 2026 | 178.50 | 182.00 | 178.00 | 181.50 | 181.50 | 0.28% | 40,070 |
| Mar 17, 2026 | 181.50 | 182.00 | 178.50 | 181.00 | 181.00 | -0.28% | 23,238 |
| Mar 16, 2026 | 178.50 | 181.50 | 178.50 | 181.50 | 181.50 | - | 16,674 |
| Mar 13, 2026 | 179.00 | 181.50 | 177.00 | 181.50 | 181.50 | 0.28% | 24,370 |
| Mar 12, 2026 | 180.00 | 182.50 | 178.00 | 181.00 | 181.00 | -0.55% | 22,342 |
| Mar 11, 2026 | 181.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 15,960 |
| Mar 10, 2026 | 181.00 | 181.50 | 180.00 | 181.00 | 181.00 | 0.56% | 19,183 |
| Mar 9, 2026 | 179.00 | 180.00 | 169.50 | 180.00 | 180.00 | -1.64% | 31,768 |
| Mar 6, 2026 | 183.00 | 183.00 | 179.50 | 183.00 | 183.00 | -0.27% | 16,013 |
| Mar 5, 2026 | 181.50 | 184.50 | 180.00 | 183.50 | 183.50 | 1.10% | 6,256 |
| Mar 4, 2026 | 187.00 | 187.00 | 177.00 | 181.50 | 181.50 | -2.94% | 20,807 |
| Mar 3, 2026 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | -0.53% | 107 |
| Mar 2, 2026 | 189.00 | 189.00 | 182.50 | 188.00 | 188.00 | -0.53% | 10,583 |
| Feb 26, 2026 | 189.00 | 189.00 | 183.00 | 189.00 | 189.00 | - | 4,588 |
| Feb 25, 2026 | 189.00 | 189.00 | 181.50 | 189.00 | 189.00 | 0.53% | 7,265 |
| Feb 24, 2026 | 189.00 | 189.00 | 182.00 | 188.00 | 188.00 | -0.27% | 3,902 |
| Feb 23, 2026 | 186.00 | 189.00 | 185.50 | 188.50 | 188.50 | 1.34% | 19,532 |
| Feb 11, 2026 | 185.50 | 186.00 | 180.00 | 186.00 | 186.00 | 0.27% | 2,374 |
| Feb 10, 2026 | 184.00 | 185.50 | 184.00 | 185.50 | 185.50 | 0.82% | 3,025 |
| Feb 9, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 1.38% | 1,325 |
| Feb 6, 2026 | 182.00 | 182.00 | 176.50 | 181.50 | 181.50 | -0.27% | 960 |
| Feb 5, 2026 | 185.50 | 185.50 | 174.50 | 182.00 | 182.00 | -1.62% | 24,481 |
| Feb 4, 2026 | 184.00 | 187.00 | 179.00 | 185.00 | 185.00 | -1.07% | 11,048 |
| Feb 3, 2026 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | -0.53% | 3,990 |
| Feb 2, 2026 | 194.50 | 194.50 | 185.00 | 188.00 | 188.00 | -3.09% | 10,448 |
| Jan 30, 2026 | 190.50 | 195.50 | 190.50 | 194.00 | 194.00 | -2.76% | 9,532 |
| Jan 29, 2026 | 199.50 | 199.50 | 192.00 | 199.50 | 199.50 | 1.01% | 4,846 |
| Jan 28, 2026 | 199.00 | 199.50 | 191.50 | 197.50 | 197.50 | -0.50% | 12,160 |
| Jan 27, 2026 | 197.00 | 200.00 | 193.00 | 198.50 | 198.50 | 0.76% | 14,837 |
| Jan 26, 2026 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | 1.55% | 30,150 |
| Jan 23, 2026 | 191.00 | 194.00 | 183.50 | 194.00 | 194.00 | 1.84% | 24,551 |
| Jan 22, 2026 | 189.00 | 190.50 | 183.00 | 190.50 | 190.50 | 0.79% | 3,626 |
| Jan 21, 2026 | 190.50 | 191.00 | 182.50 | 189.00 | 189.00 | -0.53% | 2,322 |
| 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 |