CastleNet Technology Inc. (TPEX:8059)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.10 (0.57%)
Sep 24, 2026, 1:30 PM CST
CastleNet Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.50 | 18.75 | 17.45 | 17.70 | 17.70 | 0.57% | 182,574 |
| Sep 23, 2026 | 17.60 | 18.00 | 16.85 | 17.60 | 17.60 | -3.03% | 377,991 |
| Sep 22, 2026 | 19.50 | 19.55 | 18.15 | 18.15 | 18.15 | -9.93% | 519,287 |
| Sep 21, 2026 | 22.10 | 22.10 | 20.10 | 20.15 | 20.15 | -9.76% | 360,416 |
| Sep 9, 2026 | 22.33 | 22.41 | 22.08 | 22.33 | 22.33 | - | 86,213 |
| Sep 8, 2026 | 22.16 | 22.41 | 22.08 | 22.33 | 22.33 | 0.75% | 76,161 |
| Sep 7, 2026 | 22.83 | 22.83 | 22.08 | 22.16 | 22.16 | -1.48% | 84,485 |
| Sep 4, 2026 | 23.00 | 23.00 | 22.08 | 22.50 | 22.50 | 1.50% | 64,849 |
| Sep 3, 2026 | 22.66 | 22.66 | 22.16 | 22.16 | 22.16 | -1.48% | 58,910 |
| Sep 2, 2026 | 22.00 | 22.66 | 22.00 | 22.50 | 22.50 | -0.37% | 110,652 |
| Sep 1, 2026 | 22.50 | 22.66 | 22.25 | 22.58 | 22.58 | 0.74% | 98,477 |
| Aug 31, 2026 | 22.83 | 23.16 | 22.16 | 22.41 | 22.41 | -3.24% | 86,373 |
| Aug 28, 2026 | 23.91 | 23.91 | 23.08 | 23.16 | 23.16 | -1.77% | 121,909 |
| Aug 27, 2026 | 24.41 | 24.41 | 23.33 | 23.58 | 23.58 | -3.41% | 232,076 |
| Aug 26, 2026 | 24.41 | 24.41 | 24.25 | 24.41 | 24.41 | 9.74% | 412,674 |
| Aug 25, 2026 | 22.16 | 22.33 | 21.83 | 22.25 | 22.25 | -0.37% | 53,238 |
| Aug 24, 2026 | 22.41 | 22.50 | 22.16 | 22.33 | 22.33 | -0.74% | 97,381 |
| Aug 21, 2026 | 22.75 | 22.91 | 22.41 | 22.50 | 22.50 | -1.10% | 82,487 |
| Aug 20, 2026 | 22.50 | 24.00 | 22.33 | 22.75 | 22.75 | 1.11% | 43,885 |
| Aug 19, 2026 | 22.41 | 22.83 | 22.16 | 22.50 | 22.50 | - | 59,657 |
| Aug 18, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -1.82% | 191,920 |
| Aug 17, 2026 | 23.33 | 23.33 | 22.33 | 22.91 | 22.91 | -2.48% | 126,162 |
| Aug 14, 2026 | 23.83 | 24.91 | 23.16 | 23.50 | 23.50 | -4.08% | 318,547 |
| Aug 13, 2026 | 24.66 | 25.00 | 24.50 | 24.50 | 24.50 | -0.68% | 66,108 |
| Aug 12, 2026 | 24.50 | 25.50 | 24.50 | 24.66 | 24.66 | -0.34% | 129,026 |
| Aug 11, 2026 | 25.00 | 25.16 | 24.50 | 24.75 | 24.75 | -3.88% | 126,998 |
| Aug 10, 2026 | 25.41 | 25.83 | 25.16 | 25.75 | 25.75 | 2.32% | 53,638 |
| Aug 7, 2026 | 25.41 | 26.58 | 25.16 | 25.16 | 25.16 | -0.33% | 74,243 |
| Aug 6, 2026 | 25.33 | 25.33 | 24.83 | 25.25 | 25.25 | -0.33% | 35,769 |
| Aug 5, 2026 | 25.41 | 25.58 | 25.08 | 25.33 | 25.33 | 0.33% | 60,725 |
| Aug 4, 2026 | 25.16 | 25.83 | 25.00 | 25.25 | 25.25 | 0.66% | 43,827 |
| Aug 3, 2026 | 24.08 | 25.50 | 23.66 | 25.08 | 25.08 | 3.79% | 124,527 |
| Jul 31, 2026 | 23.75 | 25.00 | 23.75 | 24.16 | 24.16 | 3.57% | 37,296 |
| Jul 30, 2026 | 23.75 | 23.91 | 23.16 | 23.33 | 23.33 | -2.10% | 115,325 |
| Jul 29, 2026 | 24.66 | 25.58 | 23.66 | 23.83 | 23.83 | -3.38% | 89,611 |
| Jul 28, 2026 | 25.58 | 25.58 | 24.66 | 24.66 | 24.66 | -3.27% | 119,804 |
| Jul 27, 2026 | 25.91 | 26.00 | 25.41 | 25.50 | 25.50 | -1.61% | 67,037 |
| Jul 24, 2026 | 26.91 | 26.91 | 25.91 | 25.91 | 25.91 | -1.58% | 65,925 |
| Jul 23, 2026 | 26.41 | 26.66 | 26.33 | 26.33 | 26.33 | -0.63% | 65,165 |
| Jul 22, 2026 | 26.91 | 26.91 | 26.41 | 26.50 | 26.50 | 0.32% | 62,486 |
| Jul 21, 2026 | 26.08 | 26.66 | 26.00 | 26.41 | 26.41 | 2.26% | 77,403 |
| Jul 20, 2026 | 26.41 | 27.16 | 25.83 | 25.83 | 25.83 | -2.21% | 160,670 |
| Jul 17, 2026 | 27.00 | 27.50 | 26.41 | 26.41 | 26.41 | -4.52% | 228,787 |
| Jul 16, 2026 | 27.83 | 28.58 | 27.58 | 27.66 | 27.66 | -1.78% | 146,444 |
| Jul 15, 2026 | 28.08 | 28.66 | 27.58 | 28.16 | 28.16 | 1.81% | 253,061 |
| Jul 14, 2026 | 29.25 | 29.91 | 26.66 | 27.66 | 27.66 | -4.60% | 771,988 |
| Jul 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9.78% | 406,064 |
| Jul 9, 2026 | 26.66 | 26.91 | 26.33 | 26.41 | 26.41 | -1.25% | 118,128 |
| Jul 8, 2026 | 27.33 | 27.33 | 26.50 | 26.75 | 26.75 | -0.62% | 101,721 |
| Jul 7, 2026 | 27.66 | 27.66 | 26.83 | 26.91 | 26.91 | -2.71% | 130,155 |