Castles Technology Co. Ltd.(TW:5258)
NT$37.15-3.15 (-7.82%)
TW:5258
Castles Technology Co. Ltd. historical prices
NT$37.15
At close:-3.15 (-7.82%)
Castles Technology Co. Ltd. (5258) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.30 | 39.30 | 37.00 | 37.15 | 37.15 | -7.82% | 747,419 | 2.37 |
| Nov 10, 2026 | 40.50 | 40.70 | 39.85 | 40.30 | 40.30 | +1.77% | 260,525 | 0.82 |
| Nov 09, 2026 | 39.90 | 41.30 | 39.85 | 39.95 | 39.95 | +0.88% | 337,724 | 1.03 |
| Nov 06, 2026 | 36.70 | 40.00 | 36.10 | 39.60 | 39.60 | -1.00% | 642,401 | 1.97 |
| Nov 05, 2026 | 41.30 | 41.60 | 39.80 | 40.00 | 40.00 | -3.15% | 253,487 | 0.77 |
| Nov 04, 2026 | 42.35 | 42.35 | 40.10 | 41.30 | 41.30 | -1.08% | 241,356 | 0.73 |
| Nov 03, 2026 | 42.15 | 42.85 | 41.65 | 41.75 | 41.75 | -2.00% | 196,464 | 0.59 |
| Nov 02, 2026 | 42.30 | 43.05 | 42.25 | 42.60 | 42.60 | +0.35% | 155,695 | 0.46 |
| Oct 30, 2026 | 44.10 | 44.10 | 41.90 | 42.45 | 42.45 | -3.63% | 269,192 | 0.78 |
| Oct 29, 2026 | 44.50 | 44.50 | 43.85 | 44.05 | 44.05 | -1.12% | 168,319 | 0.48 |
| Oct 28, 2026 | 44.60 | 44.85 | 44.20 | 44.55 | 44.55 | +0.79% | 110,848 | 0.31 |
| Oct 27, 2026 | 44.25 | 45.00 | 43.90 | 44.20 | 44.20 | +0.91% | 406,886 | 1.13 |
| Oct 26, 2026 | 43.80 | 45.10 | 43.70 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.80 | 45.10 | 43.70 | 43.80 | 43.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.10 | 45.10 | 43.70 | 43.80 | 43.80 | -2.56% | 298,331 | 0.79 |
| Oct 21, 2026 | 45.25 | 45.40 | 44.60 | 44.95 | 44.95 | +0.78% | 229,029 | 0.60 |
| Oct 20, 2026 | 45.95 | 46.10 | 44.60 | 44.60 | 44.60 | -1.22% | 273,751 | 0.71 |
| Oct 19, 2026 | 46.25 | 46.25 | 44.95 | 45.15 | 45.15 | -3.01% | 263,437 | 0.67 |
| Oct 16, 2026 | 45.85 | 47.70 | 45.80 | 46.55 | 46.55 | +2.76% | 642,188 | 1.67 |
| Oct 15, 2026 | 45.50 | 46.40 | 45.05 | 45.30 | 45.30 | -0.44% | 420,098 | 1.09 |
| Oct 14, 2026 | 46.10 | 46.20 | 45.20 | 45.50 | 45.50 | +0.11% | 402,761 | 1.03 |
| Oct 13, 2026 | 46.00 | 46.60 | 44.90 | 45.45 | 45.45 | -1.30% | 1,583,962 | 4.16 |
| Oct 12, 2026 | 44.00 | 46.05 | 43.95 | 46.05 | 46.05 | +9.90% | 1,040,093 | 2.79 |
| Oct 09, 2026 | 41.90 | 42.35 | 41.85 | 41.90 | 41.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 42.00 | 42.35 | 41.85 | 41.90 | 41.90 | -0.59% | 170,268 | 0.43 |
| Oct 07, 2026 | 41.40 | 42.35 | 41.40 | 42.15 | 42.15 | +1.69% | 204,985 | 0.52 |
| Oct 06, 2026 | 42.00 | 42.05 | 41.45 | 41.45 | 41.45 | -0.12% | 172,200 | 0.43 |
| Oct 05, 2026 | 42.20 | 42.25 | 41.50 | 41.50 | 41.50 | -1.19% | 245,840 | 0.61 |
| Oct 02, 2026 | 41.95 | 42.15 | 41.85 | 42.00 | 42.00 | -0.59% | 130,668 | 0.32 |
| Oct 01, 2026 | 42.55 | 42.55 | 41.65 | 42.25 | 42.25 | -0.35% | 236,387 | 0.57 |
| Sep 30, 2026 | 41.30 | 42.40 | 41.30 | 42.40 | 42.40 | +2.91% | 211,970 | 0.51 |
| Sep 29, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.48% | 113,462 | 0.27 |
| Sep 28, 2026 | 41.40 | 41.80 | 40.80 | 41.40 | 41.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.40 | 41.80 | 40.80 | 41.40 | 41.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.05 | 41.80 | 40.80 | 41.40 | 41.40 | +0.85% | 213,538 | 0.48 |
| Sep 23, 2026 | 41.95 | 42.25 | 41.00 | 41.05 | 41.05 | -0.83% | 490,340 | 1.09 |
| Sep 22, 2026 | 43.10 | 43.10 | 42.30 | 42.40 | 41.39 | -1.85% | 348,660 | 0.77 |
| Sep 21, 2026 | 42.35 | 44.30 | 42.35 | 43.20 | 42.17 | +2.13% | 369,627 | 0.82 |
| Sep 18, 2026 | 42.80 | 42.80 | 42.30 | 42.30 | 41.30 | -0.82% | 140,320 | 0.31 |
| Sep 17, 2026 | 42.35 | 42.80 | 42.35 | 42.65 | 41.64 | +1.55% | 189,309 | 0.40 |
| Sep 16, 2026 | 42.05 | 42.50 | 42.00 | 42.00 | 41.00 | +0.12% | 118,667 | 0.25 |
| Sep 15, 2026 | 41.80 | 42.70 | 41.50 | 41.95 | 40.95 | -0.83% | 137,123 | 0.29 |
| Sep 14, 2026 | 41.95 | 42.80 | 41.00 | 42.30 | 41.30 | -0.12% | 212,019 | 0.45 |
| Sep 11, 2026 | 43.95 | 44.00 | 42.35 | 42.35 | 41.34 | -5.79% | 768,565 | 1.63 |
| Sep 10, 2026 | 44.35 | 45.05 | 43.95 | 44.95 | 43.88 | +1.35% | 217,743 | 0.46 |
| Sep 09, 2026 | 44.55 | 44.60 | 44.10 | 44.35 | 43.30 | +0.11% | 164,191 | 0.34 |
| Sep 08, 2026 | 47.40 | 47.40 | 44.30 | 44.30 | 43.25 | -3.49% | 680,239 | 1.40 |
| Sep 07, 2026 | 45.90 | 46.25 | 45.00 | 45.90 | 44.81 | +0.33% | 445,039 | 0.91 |
| Sep 04, 2026 | 45.80 | 46.00 | 45.30 | 45.75 | 44.66 | +1.44% | 158,918 | 0.32 |
| Sep 03, 2026 | 46.45 | 46.90 | 45.10 | 45.10 | 44.03 | -2.70% | 361,033 | 0.72 |
