CastleNet Technology Inc. (TPEX:8059)
Taiwan · Delayed Price · Currency is TWD 24.30
+0.25 (1.04%)
Sep 5, 2025, 1:30 PM CST
CastleNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.15 | 24.30 | 23.65 | 24.30 | 24.30 | 1.04% | 317,874 |
| Sep 4, 2025 | 24.10 | 24.55 | 23.75 | 24.05 | 24.05 | -0.21% | 553,398 |
| Sep 3, 2025 | 25.00 | 25.35 | 24.10 | 24.10 | 24.10 | -3.60% | 462,855 |
| Sep 2, 2025 | 24.30 | 25.20 | 23.70 | 25.00 | 25.00 | 3.31% | 596,588 |
| Sep 1, 2025 | 24.10 | 24.75 | 24.10 | 24.20 | 24.20 | 0.83% | 323,251 |
| Aug 29, 2025 | 24.35 | 24.70 | 23.95 | 24.00 | 24.00 | 0.42% | 691,171 |
| Aug 28, 2025 | 24.65 | 24.65 | 23.80 | 23.90 | 23.90 | -2.85% | 723,023 |
| Aug 27, 2025 | 24.30 | 25.05 | 24.00 | 24.60 | 24.60 | 2.07% | 437,163 |
| Aug 26, 2025 | 24.35 | 24.70 | 23.60 | 24.10 | 24.10 | -1.03% | 695,244 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | -0.61% | 492,721 |
| Aug 22, 2025 | 24.90 | 25.45 | 24.50 | 24.50 | 24.50 | -1.61% | 379,486 |
| Aug 21, 2025 | 25.00 | 25.40 | 24.45 | 24.90 | 24.90 | 1.01% | 519,115 |
| Aug 20, 2025 | 25.45 | 25.55 | 24.50 | 24.65 | 24.65 | -3.90% | 593,816 |
| Aug 19, 2025 | 26.70 | 26.70 | 25.25 | 25.65 | 25.65 | -4.29% | 1,101,512 |
| Aug 18, 2025 | 26.00 | 27.00 | 24.15 | 26.80 | 26.80 | - | 2,477,432 |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -9.92% | 1,384,158 |
| Aug 14, 2025 | 29.60 | 30.20 | 28.70 | 29.75 | 29.75 | 0.51% | 1,392,763 |
| Aug 13, 2025 | 30.30 | 31.30 | 29.40 | 29.60 | 29.60 | -2.15% | 2,187,521 |
| Aug 12, 2025 | 32.40 | 32.70 | 30.00 | 30.25 | 30.25 | -0.17% | 2,556,033 |
| Aug 11, 2025 | 32.00 | 32.00 | 29.20 | 30.30 | 30.30 | -6.48% | 2,017,806 |
| Aug 8, 2025 | 32.80 | 33.05 | 32.00 | 32.40 | 32.40 | -2.26% | 1,258,192 |
| Aug 7, 2025 | 33.55 | 34.00 | 31.40 | 33.15 | 33.15 | - | 1,887,963 |
| Aug 6, 2025 | 32.50 | 34.40 | 32.30 | 33.15 | 33.15 | 3.59% | 1,685,073 |
| Aug 5, 2025 | 31.55 | 33.10 | 31.05 | 32.00 | 32.00 | 3.73% | 909,017 |
| Aug 4, 2025 | 31.00 | 31.70 | 30.60 | 30.85 | 30.85 | -2.37% | 427,519 |
| Aug 1, 2025 | 29.55 | 31.70 | 29.55 | 31.60 | 31.60 | 4.64% | 600,543 |
| Jul 31, 2025 | 29.50 | 31.15 | 29.25 | 30.20 | 30.20 | 2.37% | 627,651 |
| Jul 30, 2025 | 28.80 | 29.70 | 28.40 | 29.50 | 29.50 | 1.72% | 492,441 |
| Jul 29, 2025 | 29.65 | 30.10 | 28.80 | 29.00 | 29.00 | -2.68% | 817,384 |
| Jul 28, 2025 | 30.00 | 30.70 | 29.30 | 29.80 | 29.80 | -1.97% | 689,823 |
| Jul 25, 2025 | 31.05 | 31.30 | 30.35 | 30.40 | 30.40 | -2.09% | 473,685 |
| Jul 24, 2025 | 31.70 | 32.05 | 30.65 | 31.05 | 31.05 | -1.90% | 678,013 |
| Jul 23, 2025 | 31.65 | 32.35 | 31.60 | 31.65 | 31.65 | - | 411,487 |
| Jul 22, 2025 | 33.30 | 33.35 | 31.65 | 31.65 | 31.65 | -4.81% | 932,528 |
| Jul 21, 2025 | 33.30 | 33.50 | 33.15 | 33.25 | 33.25 | -0.15% | 275,967 |
| Jul 18, 2025 | 33.40 | 33.75 | 33.30 | 33.30 | 33.30 | -0.30% | 414,554 |
| Jul 17, 2025 | 33.75 | 33.90 | 33.10 | 33.40 | 33.40 | -0.15% | 405,527 |
| Jul 16, 2025 | 34.85 | 34.85 | 33.35 | 33.45 | 33.45 | -2.90% | 867,804 |
| Jul 15, 2025 | 34.85 | 35.25 | 34.15 | 34.45 | 34.45 | 0.73% | 416,095 |
| Jul 14, 2025 | 34.50 | 35.35 | 33.90 | 34.20 | 34.20 | -1.16% | 414,164 |
| Jul 11, 2025 | 34.65 | 35.45 | 33.25 | 34.60 | 34.60 | -2.54% | 1,839,907 |
| Jul 10, 2025 | 35.70 | 36.30 | 35.35 | 35.50 | 35.50 | -0.84% | 718,008 |
| Jul 9, 2025 | 36.40 | 36.40 | 35.65 | 35.80 | 35.80 | -2.19% | 511,816 |
| Jul 8, 2025 | 34.20 | 36.80 | 34.20 | 36.60 | 36.60 | 4.72% | 806,157 |
| Jul 7, 2025 | 36.80 | 37.15 | 34.80 | 34.95 | 34.95 | -6.55% | 1,167,820 |
| Jul 4, 2025 | 37.80 | 38.75 | 36.25 | 37.40 | 37.40 | -0.80% | 1,440,303 |
| Jul 3, 2025 | 37.90 | 38.15 | 36.75 | 37.70 | 37.70 | -0.26% | 1,948,783 |
| Jul 2, 2025 | 34.40 | 37.80 | 34.40 | 37.80 | 37.80 | 9.88% | 2,393,407 |
| Jul 1, 2025 | 34.20 | 34.50 | 34.20 | 34.40 | 34.40 | 0.58% | 271,143 |
| Jun 30, 2025 | 35.00 | 35.40 | 34.05 | 34.20 | 34.20 | -2.01% | 413,734 |