Climax Technology Co. Ltd. (TPEX:7689)
Taiwan · Delayed Price · Currency is TWD 240.00
+10.50 (4.58%)
At close: May 8, 2026
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 229.50 | 245.00 | 227.00 | 240.00 | 240.00 | 4.58% | 114,089 |
| May 7, 2026 | 225.50 | 234.00 | 225.00 | 229.50 | 229.50 | 2.00% | 95,903 |
| May 6, 2026 | 230.00 | 230.00 | 207.00 | 225.00 | 225.00 | -2.17% | 183,431 |
| May 5, 2026 | 244.00 | 244.00 | 221.00 | 230.00 | 230.00 | -3.77% | 119,400 |
| May 4, 2026 | 250.00 | 250.00 | 239.00 | 239.00 | 239.00 | -4.40% | 70,562 |
| Apr 30, 2026 | 254.00 | 261.00 | 240.00 | 250.00 | 250.00 | -1.38% | 95,425 |
| Apr 29, 2026 | 261.50 | 261.50 | 250.00 | 253.50 | 253.50 | -3.98% | 55,406 |
| Apr 28, 2026 | 261.50 | 264.00 | 249.00 | 264.00 | 264.00 | 1.93% | 72,020 |
| Apr 27, 2026 | 260.50 | 273.00 | 251.00 | 259.00 | 259.00 | -4.78% | 90,351 |
| Apr 24, 2026 | 270.00 | 281.50 | 260.50 | 272.00 | 272.00 | 0.74% | 84,895 |
| Apr 23, 2026 | 281.00 | 291.00 | 250.50 | 270.00 | 270.00 | -3.91% | 202,881 |
| Apr 22, 2026 | 300.00 | 300.00 | 268.00 | 281.00 | 281.00 | -6.33% | 257,353 |
| Apr 21, 2026 | 313.00 | 321.00 | 278.00 | 300.00 | 300.00 | -5.21% | 411,950 |
| Apr 20, 2026 | 245.00 | 317.50 | 245.00 | 316.50 | 316.50 | 25.60% | 572,321 |
| Apr 17, 2026 | 220.50 | 253.50 | 216.50 | 252.00 | 252.00 | 16.40% | 249,482 |
| Apr 16, 2026 | 220.00 | 221.50 | 212.00 | 216.50 | 216.50 | 2.85% | 119,595 |
| Apr 15, 2026 | 220.00 | 228.00 | 210.50 | 210.50 | 210.50 | -7.47% | 237,738 |
| Apr 14, 2026 | 188.00 | 228.00 | 187.00 | 227.50 | 227.50 | 21.33% | 374,785 |
| Apr 13, 2026 | 184.50 | 187.50 | 179.50 | 187.50 | 187.50 | 4.17% | 93,153 |
| Apr 10, 2026 | 184.00 | 187.00 | 179.50 | 180.00 | 180.00 | -1.10% | 62,117 |
| Apr 9, 2026 | 179.50 | 184.00 | 179.50 | 182.00 | 182.00 | -0.55% | 32,036 |
| Apr 8, 2026 | 179.50 | 186.50 | 179.50 | 183.00 | 183.00 | 0.27% | 12,969 |
| Apr 7, 2026 | 178.50 | 186.50 | 178.00 | 182.50 | 182.50 | 2.24% | 8,250 |
| Apr 2, 2026 | 177.50 | 183.00 | 177.50 | 178.50 | 178.50 | -0.28% | 35,778 |
| Apr 1, 2026 | 177.50 | 183.50 | 177.50 | 179.00 | 179.00 | -1.65% | 35,266 |
| Mar 31, 2026 | 182.00 | 183.00 | 177.50 | 182.00 | 182.00 | 0.55% | 534,779 |
| Mar 30, 2026 | 185.00 | 187.50 | 177.50 | 181.00 | 181.00 | -2.16% | 1,004,066 |
| 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 |