CastleNet Technology Inc. (TPEX:8059)
Taiwan · Delayed Price · Currency is TWD 18.65
-0.45 (-2.36%)
At close: Dec 31, 2025
CastleNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 19.10 | 19.40 | 18.30 | 18.65 | 18.65 | -2.36% | 374,512 |
| Dec 30, 2025 | 19.25 | 19.25 | 18.85 | 19.10 | 19.10 | -0.78% | 158,898 |
| Dec 29, 2025 | 19.20 | 19.40 | 19.00 | 19.25 | 19.25 | 1.05% | 139,309 |
| Dec 26, 2025 | 19.35 | 19.40 | 18.95 | 19.05 | 19.05 | -1.80% | 246,434 |
| Dec 24, 2025 | 19.65 | 19.95 | 19.05 | 19.40 | 19.40 | -0.26% | 210,326 |
| Dec 23, 2025 | 20.00 | 20.40 | 19.20 | 19.45 | 19.45 | -1.27% | 177,137 |
| Dec 22, 2025 | 19.40 | 19.70 | 19.15 | 19.70 | 19.70 | 3.14% | 219,369 |
| Dec 19, 2025 | 19.70 | 19.70 | 18.95 | 19.10 | 19.10 | - | 127,536 |
| Dec 18, 2025 | 19.70 | 19.70 | 18.90 | 19.10 | 19.10 | - | 147,927 |
| Dec 17, 2025 | 19.05 | 19.60 | 18.90 | 19.10 | 19.10 | 0.26% | 145,475 |
| Dec 16, 2025 | 19.90 | 19.90 | 19.05 | 19.05 | 19.05 | -1.80% | 179,184 |
| Dec 15, 2025 | 19.05 | 20.20 | 18.85 | 19.40 | 19.40 | 1.57% | 351,059 |
| Dec 12, 2025 | 19.20 | 19.30 | 18.90 | 19.10 | 19.10 | 0.26% | 110,765 |
| Dec 11, 2025 | 18.95 | 19.35 | 18.20 | 19.05 | 19.05 | -1.30% | 392,622 |
| Dec 10, 2025 | 20.05 | 20.20 | 18.80 | 19.30 | 19.30 | -6.31% | 825,581 |
| Dec 9, 2025 | 20.40 | 20.75 | 20.15 | 20.60 | 20.60 | -0.72% | 159,275 |
| Dec 8, 2025 | 20.20 | 21.00 | 19.90 | 20.75 | 20.75 | 2.72% | 243,157 |
| Dec 5, 2025 | 19.80 | 20.25 | 19.65 | 20.20 | 20.20 | 1.00% | 104,125 |
| Dec 4, 2025 | 20.10 | 20.50 | 19.85 | 20.00 | 20.00 | -0.25% | 105,287 |
| Dec 3, 2025 | 19.80 | 20.50 | 19.75 | 20.05 | 20.05 | 2.04% | 135,704 |
| Dec 2, 2025 | 20.25 | 20.25 | 19.35 | 19.65 | 19.65 | -1.75% | 164,787 |
| Dec 1, 2025 | 20.45 | 20.45 | 19.65 | 20.00 | 20.00 | - | 159,758 |
| Nov 28, 2025 | 20.15 | 20.30 | 19.65 | 20.00 | 20.00 | 1.52% | 136,744 |
| Nov 27, 2025 | 20.10 | 20.10 | 19.45 | 19.70 | 19.70 | -2.48% | 206,640 |
| Nov 26, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.59% | 216,852 |
| Nov 25, 2025 | 19.00 | 19.90 | 19.00 | 19.50 | 19.50 | 3.45% | 208,112 |
| Nov 24, 2025 | 19.50 | 19.55 | 18.50 | 18.85 | 18.85 | 0.53% | 295,952 |
| Nov 21, 2025 | 19.25 | 19.25 | 18.50 | 18.75 | 18.75 | -3.35% | 573,887 |
| Nov 20, 2025 | 20.20 | 20.20 | 19.00 | 19.40 | 19.40 | - | 342,396 |
| Nov 19, 2025 | 19.95 | 20.00 | 19.35 | 19.40 | 19.40 | -2.76% | 566,398 |
| Nov 18, 2025 | 20.00 | 20.45 | 19.65 | 19.95 | 19.95 | -1.24% | 573,688 |
| Nov 17, 2025 | 21.30 | 21.30 | 19.80 | 20.20 | 20.20 | -5.16% | 873,783 |
| Nov 14, 2025 | 21.70 | 22.00 | 20.95 | 21.30 | 21.30 | -3.62% | 819,738 |
| Nov 13, 2025 | 23.15 | 23.15 | 21.40 | 22.10 | 22.10 | -5.56% | 1,262,644 |
| Nov 12, 2025 | 22.90 | 23.75 | 22.80 | 23.40 | 23.40 | -7.51% | 2,153,652 |
| Nov 11, 2025 | 24.90 | 25.30 | 24.85 | 25.30 | 25.30 | 10.00% | 1,724,957 |
| Nov 10, 2025 | 23.85 | 23.85 | 23.00 | 23.00 | 23.00 | -3.36% | 521,125 |
| Nov 7, 2025 | 24.30 | 24.30 | 23.75 | 23.80 | 23.80 | -3.45% | 368,892 |
| Nov 6, 2025 | 24.20 | 24.65 | 24.00 | 24.65 | 24.65 | - | 309,155 |
| Nov 5, 2025 | 24.90 | 24.95 | 24.00 | 24.65 | 24.65 | -1.60% | 285,808 |
| Nov 4, 2025 | 24.40 | 25.35 | 23.80 | 25.05 | 25.05 | 4.38% | 356,589 |
| Nov 3, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | -2.83% | 508,321 |
| Oct 31, 2025 | 25.40 | 25.45 | 24.70 | 24.70 | 24.70 | -2.37% | 380,290 |
| Oct 30, 2025 | 24.85 | 26.20 | 24.65 | 25.30 | 25.30 | 2.02% | 432,667 |
| Oct 29, 2025 | 24.80 | 25.25 | 24.75 | 24.80 | 24.80 | - | 237,920 |
| Oct 28, 2025 | 25.45 | 25.45 | 24.70 | 24.80 | 24.80 | -1.78% | 262,177 |
| Oct 27, 2025 | 25.95 | 25.95 | 25.10 | 25.25 | 25.25 | -1.94% | 344,188 |
| Oct 23, 2025 | 25.00 | 25.75 | 24.70 | 25.75 | 25.75 | 3.62% | 371,365 |
| Oct 22, 2025 | 24.45 | 25.15 | 24.45 | 24.85 | 24.85 | 0.61% | 420,830 |
| Oct 21, 2025 | 25.00 | 25.20 | 24.45 | 24.70 | 24.70 | 0.82% | 340,699 |