CastleNet Technology Inc. (TPEX:8059)
Taiwan · Delayed Price · Currency is TWD 17.25
+0.25 (1.47%)
Oct 16, 2026, 1:16 PM CST
CastleNet Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.90 | 17.30 | 16.80 | 17.25 | 17.25 | 1.47% | 57,019 |
| Oct 15, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -3.95% | 109,656 |
| Oct 14, 2026 | 17.60 | 17.95 | 17.50 | 17.70 | 17.70 | 2.31% | 58,734 |
| Oct 13, 2026 | 17.10 | 18.25 | 16.90 | 17.30 | 17.30 | -7.73% | 193,944 |
| Oct 12, 2026 | 17.60 | 19.35 | 17.60 | 18.75 | 18.75 | 6.53% | 233,420 |
| Oct 8, 2026 | 17.70 | 17.95 | 17.60 | 17.60 | 17.60 | 0.28% | 39,183 |
| Oct 7, 2026 | 17.55 | 17.90 | 17.40 | 17.55 | 17.55 | - | 48,075 |
| Oct 6, 2026 | 17.80 | 18.00 | 17.55 | 17.55 | 17.55 | -1.40% | 58,318 |
| Oct 5, 2026 | 18.10 | 18.15 | 17.80 | 17.80 | 17.80 | -1.39% | 101,065 |
| Oct 2, 2026 | 17.60 | 18.30 | 17.60 | 18.05 | 18.05 | 2.85% | 118,410 |
| Oct 1, 2026 | 17.15 | 17.70 | 17.15 | 17.55 | 17.55 | 2.33% | 68,765 |
| Sep 30, 2026 | 17.05 | 17.50 | 17.00 | 17.15 | 17.15 | -0.87% | 155,842 |
| Sep 29, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 17.30 | -2.26% | 120,630 |
| 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 | - | 86,212 |
| Sep 8, 2026 | 22.16 | 22.41 | 22.08 | 22.33 | 22.33 | 0.75% | 76,160 |
| Sep 7, 2026 | 22.83 | 22.83 | 22.08 | 22.16 | 22.16 | -1.48% | 84,484 |
| Sep 4, 2026 | 23.00 | 23.00 | 22.08 | 22.50 | 22.50 | 1.50% | 64,848 |
| Sep 3, 2026 | 22.66 | 22.66 | 22.16 | 22.16 | 22.16 | -1.48% | 58,909 |
| Sep 2, 2026 | 22.00 | 22.66 | 22.00 | 22.50 | 22.50 | -0.37% | 110,651 |
| Sep 1, 2026 | 22.50 | 22.66 | 22.25 | 22.58 | 22.58 | 0.74% | 98,476 |
| Aug 31, 2026 | 22.83 | 23.16 | 22.16 | 22.41 | 22.41 | -3.24% | 86,372 |
| Aug 28, 2026 | 23.91 | 23.91 | 23.08 | 23.16 | 23.16 | -1.77% | 121,908 |
| Aug 27, 2026 | 24.41 | 24.41 | 23.33 | 23.58 | 23.58 | -3.41% | 232,074 |
| Aug 26, 2026 | 24.41 | 24.41 | 24.25 | 24.41 | 24.41 | 9.74% | 412,671 |
| Aug 25, 2026 | 22.16 | 22.33 | 21.83 | 22.25 | 22.25 | -0.37% | 53,237 |
| Aug 24, 2026 | 22.41 | 22.50 | 22.16 | 22.33 | 22.33 | -0.74% | 97,380 |
| Aug 21, 2026 | 22.75 | 22.91 | 22.41 | 22.50 | 22.50 | -1.10% | 82,486 |
| Aug 20, 2026 | 22.50 | 24.00 | 22.33 | 22.75 | 22.75 | 1.11% | 43,884 |
| Aug 19, 2026 | 22.41 | 22.83 | 22.16 | 22.50 | 22.50 | - | 59,656 |
| Aug 18, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -1.82% | 191,918 |
| Aug 17, 2026 | 23.33 | 23.33 | 22.33 | 22.91 | 22.91 | -2.48% | 126,161 |
| Aug 14, 2026 | 23.83 | 24.91 | 23.16 | 23.50 | 23.50 | -4.08% | 318,545 |
| Aug 13, 2026 | 24.66 | 25.00 | 24.50 | 24.50 | 24.50 | -0.68% | 66,107 |
| Aug 12, 2026 | 24.50 | 25.50 | 24.50 | 24.66 | 24.66 | -0.34% | 129,025 |
| Aug 11, 2026 | 25.00 | 25.16 | 24.50 | 24.75 | 24.75 | -3.88% | 126,997 |
| Aug 10, 2026 | 25.41 | 25.83 | 25.16 | 25.75 | 25.75 | 2.32% | 53,637 |
| Aug 7, 2026 | 25.41 | 26.58 | 25.16 | 25.16 | 25.16 | -0.33% | 74,242 |
| Aug 6, 2026 | 25.33 | 25.33 | 24.83 | 25.25 | 25.25 | -0.33% | 35,768 |
| Aug 5, 2026 | 25.41 | 25.58 | 25.08 | 25.33 | 25.33 | 0.33% | 60,724 |
| Aug 4, 2026 | 25.16 | 25.83 | 25.00 | 25.25 | 25.25 | 0.66% | 43,826 |
| Aug 3, 2026 | 24.08 | 25.50 | 23.66 | 25.08 | 25.08 | 3.79% | 124,526 |
| Jul 31, 2026 | 23.75 | 25.00 | 23.75 | 24.16 | 24.16 | 3.57% | 37,295 |
| Jul 30, 2026 | 23.75 | 23.91 | 23.16 | 23.33 | 23.33 | -2.10% | 115,324 |
| Jul 29, 2026 | 24.66 | 25.58 | 23.66 | 23.83 | 23.83 | -3.38% | 89,610 |
| Jul 28, 2026 | 25.58 | 25.58 | 24.66 | 24.66 | 24.66 | -3.27% | 119,803 |
| Jul 27, 2026 | 25.91 | 26.00 | 25.41 | 25.50 | 25.50 | -1.61% | 67,036 |