Climax Technology Co. Ltd. (TPEX:7689)
Taiwan · Delayed Price · Currency is TWD 247.00
-6.00 (-2.37%)
At close: Jul 9, 2026
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 248.00 | 254.00 | 247.00 | 247.00 | 247.00 | -2.37% | 34,016 |
| Jul 8, 2026 | 258.00 | 258.00 | 248.00 | 253.00 | 253.00 | -2.69% | 91,004 |
| Jul 7, 2026 | 259.00 | 262.50 | 250.50 | 260.00 | 260.00 | 0.78% | 109,148 |
| Jul 6, 2026 | 251.00 | 258.00 | 249.00 | 258.00 | 258.00 | 1.98% | 55,568 |
| Jul 3, 2026 | 248.00 | 253.00 | 246.00 | 253.00 | 253.00 | 0.80% | 22,134 |
| Jul 2, 2026 | 236.50 | 251.50 | 236.50 | 251.00 | 251.00 | 6.13% | 68,467 |
| Jul 1, 2026 | 235.50 | 237.00 | 231.50 | 236.50 | 236.50 | 0.85% | 26,603 |
| Jun 30, 2026 | 237.00 | 237.50 | 232.00 | 234.50 | 234.50 | -2.29% | 38,198 |
| Jun 29, 2026 | 243.00 | 243.00 | 233.50 | 240.00 | 240.00 | -1.23% | 28,149 |
| Jun 26, 2026 | 239.00 | 244.50 | 233.00 | 243.00 | 243.00 | - | 31,909 |
| Jun 25, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | - | 23,113 |
| Jun 24, 2026 | 240.50 | 244.00 | 240.00 | 243.00 | 243.00 | -0.41% | 15,174 |
| Jun 23, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.13% | 28,612 |
| Jun 22, 2026 | 251.00 | 253.00 | 242.00 | 250.00 | 244.32 | - | 61,179 |
| Jun 18, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 244.32 | 2.46% | 44,153 |
| Jun 17, 2026 | 245.00 | 248.00 | 240.50 | 244.00 | 238.45 | -2.40% | 42,297 |
| Jun 16, 2026 | 250.00 | 250.00 | 243.00 | 250.00 | 244.32 | - | 13,452 |
| Jun 15, 2026 | 247.00 | 250.00 | 244.00 | 250.00 | 244.32 | 1.42% | 27,837 |
| Jun 12, 2026 | 246.00 | 246.50 | 238.00 | 246.50 | 240.90 | 0.61% | 11,489 |
| Jun 11, 2026 | 241.50 | 246.00 | 235.50 | 245.00 | 239.43 | 1.45% | 48,087 |
| Jun 10, 2026 | 243.00 | 250.50 | 237.00 | 241.50 | 236.01 | -2.62% | 24,776 |
| Jun 9, 2026 | 244.00 | 248.00 | 236.00 | 248.00 | 242.36 | 3.77% | 26,663 |
| Jun 8, 2026 | 244.00 | 245.00 | 233.00 | 239.00 | 233.57 | -4.78% | 71,130 |
| Jun 5, 2026 | 251.00 | 252.50 | 243.00 | 251.00 | 245.30 | - | 24,639 |
| Jun 4, 2026 | 247.00 | 254.00 | 242.00 | 251.00 | 245.30 | 1.21% | 50,134 |
| Jun 3, 2026 | 251.00 | 251.00 | 245.00 | 248.00 | 242.36 | -0.80% | 26,104 |
| Jun 2, 2026 | 249.50 | 250.50 | 244.50 | 250.00 | 244.32 | 0.20% | 17,365 |
| Jun 1, 2026 | 251.00 | 251.00 | 242.00 | 249.50 | 243.83 | 0.20% | 40,863 |
| May 29, 2026 | 251.00 | 251.00 | 241.00 | 249.00 | 243.34 | -0.40% | 46,754 |
| May 28, 2026 | 253.00 | 258.50 | 245.00 | 250.00 | 244.32 | -0.79% | 56,633 |
| May 27, 2026 | 251.00 | 254.00 | 245.00 | 252.00 | 246.27 | 0.80% | 46,581 |
| May 26, 2026 | 249.50 | 256.00 | 244.50 | 250.00 | 244.32 | 0.20% | 32,075 |
| May 25, 2026 | 248.50 | 263.00 | 242.50 | 249.50 | 243.83 | 0.40% | 93,906 |
| May 22, 2026 | 249.50 | 251.50 | 238.00 | 248.50 | 242.85 | -0.40% | 56,719 |
| May 21, 2026 | 249.00 | 253.00 | 238.00 | 249.50 | 243.83 | 0.20% | 46,984 |
| May 20, 2026 | 248.50 | 250.00 | 241.00 | 249.00 | 243.34 | 0.40% | 48,833 |
| May 19, 2026 | 249.00 | 250.00 | 238.00 | 248.00 | 242.36 | -0.40% | 69,882 |
| May 18, 2026 | 250.00 | 250.00 | 234.00 | 249.00 | 243.34 | -0.40% | 42,194 |
| May 15, 2026 | 255.00 | 255.00 | 244.00 | 250.00 | 244.32 | -1.96% | 61,753 |
| May 14, 2026 | 254.50 | 255.50 | 247.00 | 255.00 | 249.20 | 0.20% | 85,986 |
| May 13, 2026 | 258.00 | 266.00 | 245.00 | 254.50 | 248.72 | -4.32% | 65,927 |
| May 12, 2026 | 258.00 | 282.00 | 255.50 | 266.00 | 259.95 | 3.10% | 139,591 |
| May 11, 2026 | 244.00 | 258.50 | 242.50 | 258.00 | 252.14 | 7.50% | 77,694 |
| May 8, 2026 | 229.50 | 245.00 | 227.00 | 240.00 | 234.55 | 4.58% | 114,089 |
| May 7, 2026 | 225.50 | 234.00 | 225.00 | 229.50 | 224.28 | 2.00% | 95,903 |
| May 6, 2026 | 230.00 | 230.00 | 207.00 | 225.00 | 219.89 | -2.17% | 183,431 |
| May 5, 2026 | 244.00 | 244.00 | 221.00 | 230.00 | 224.77 | -3.77% | 119,400 |
| May 4, 2026 | 250.00 | 250.00 | 239.00 | 239.00 | 233.57 | -4.40% | 70,562 |
| Apr 30, 2026 | 254.00 | 261.00 | 240.00 | 250.00 | 244.32 | -1.38% | 95,425 |
| Apr 29, 2026 | 261.50 | 261.50 | 250.00 | 253.50 | 247.74 | -3.98% | 55,406 |