Climax Technology Co., Ltd.(TW:7689)
100.00+4.50 (+4.71%)
TW:7689
Climax Technology Co., Ltd. historical prices
100.00
At close:+4.50 (+4.71%)
Climax Technology Co., Ltd. (7689) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 98.30 | 105.00 | 98.30 | 100.00 | 100.00 | +4.71% | 161,086 | 2.10 |
| Nov 10, 2026 | 99.10 | 99.10 | 95.10 | 95.50 | 95.50 | -4.50% | 125,828 | 1.65 |
| Nov 09, 2026 | 100.00 | 100.00 | 94.60 | 97.20 | 97.20 | -2.80% | 220,324 | 2.97 |
| Nov 06, 2026 | 101.00 | 103.00 | 96.20 | 100.00 | 100.00 | -1.96% | 101,089 | 1.35 |
| Nov 05, 2026 | 109.50 | 109.50 | 101.00 | 102.00 | 102.00 | -5.12% | 70,619 | 0.92 |
| Nov 04, 2026 | 105.50 | 109.00 | 105.50 | 107.50 | 107.50 | -3.15% | 111,031 | 1.43 |
| Nov 03, 2026 | 116.50 | 116.50 | 107.50 | 111.00 | 111.00 | -4.72% | 179,486 | 2.26 |
| Nov 02, 2026 | 120.00 | 120.50 | 116.00 | 116.50 | 116.50 | -7.17% | 234,567 | 3.00 |
| Oct 30, 2026 | 128.00 | 128.00 | 120.00 | 125.50 | 125.50 | -3.09% | 89,455 | 1.10 |
| Oct 29, 2026 | 129.00 | 131.00 | 124.00 | 129.50 | 129.50 | -0.38% | 241,871 | 3.06 |
| Oct 28, 2026 | 131.00 | 132.00 | 128.50 | 130.00 | 130.00 | -0.38% | 70,653 | 0.87 |
| Oct 27, 2026 | 134.00 | 134.00 | 130.50 | 130.50 | 130.50 | -1.14% | 47,195 | 0.56 |
| Oct 26, 2026 | 132.00 | 136.00 | 131.50 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 132.00 | 136.00 | 131.50 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 136.00 | 136.00 | 131.50 | 132.00 | 132.00 | -1.86% | 62,659 | 0.61 |
| Oct 21, 2026 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | +0.37% | 34,715 | 0.34 |
| Oct 20, 2026 | 136.00 | 136.50 | 134.00 | 134.00 | 134.00 | -1.83% | 63,388 | 0.61 |
| Oct 19, 2026 | 137.00 | 139.00 | 135.00 | 136.50 | 136.50 | -2.50% | 26,795 | 0.26 |
| Oct 16, 2026 | 138.50 | 142.00 | 138.00 | 140.00 | 140.00 | +0.72% | 25,824 | 0.25 |
| Oct 15, 2026 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -4.14% | 130,589 | 1.26 |
| Oct 14, 2026 | 145.50 | 147.00 | 143.00 | 145.00 | 145.00 | -1.02% | 83,918 | 0.80 |
| Oct 13, 2026 | 148.50 | 150.00 | 146.50 | 146.50 | 146.50 | -5.18% | 164,214 | 1.61 |
| Oct 12, 2026 | 153.00 | 155.50 | 153.00 | 154.50 | 154.50 | -0.96% | 22,055 | 0.22 |
| Oct 09, 2026 | 156.00 | 158.50 | 154.00 | 156.00 | 156.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 156.00 | 158.50 | 154.00 | 156.00 | 156.00 | -0.95% | 67,882 | 0.66 |
| Oct 07, 2026 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | -0.94% | 30,747 | 0.30 |
| Oct 06, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -3.05% | 89,914 | 0.89 |
| Oct 05, 2026 | 164.00 | 167.50 | 162.00 | 164.00 | 164.00 | +1.86% | 240,771 | 2.44 |
| Oct 02, 2026 | 160.50 | 164.00 | 159.00 | 161.00 | 161.00 | 0.00% | 180,472 | 1.85 |
| Oct 01, 2026 | 159.50 | 161.00 | 158.50 | 161.00 | 161.00 | +0.94% | 59,530 | 0.61 |
| Sep 30, 2026 | 158.50 | 161.50 | 158.00 | 159.50 | 159.50 | +0.63% | 86,269 | 0.89 |
| Sep 29, 2026 | 158.50 | 161.00 | 158.50 | 158.50 | 158.50 | 0.00% | 26,406 | 0.27 |
| Sep 28, 2026 | 158.50 | 158.50 | 156.00 | 158.50 | 158.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 158.50 | 158.50 | 156.00 | 158.50 | 158.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 157.00 | 158.50 | 156.00 | 158.50 | 158.50 | +0.63% | 15,131 | 0.15 |
| Sep 23, 2026 | 161.00 | 161.50 | 156.00 | 157.50 | 157.50 | -1.56% | 29,052 | 0.30 |
| Sep 22, 2026 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | -0.62% | 31,978 | 0.33 |
| Sep 21, 2026 | 162.50 | 163.50 | 159.50 | 161.00 | 161.00 | -0.31% | 26,996 | 0.28 |
| Sep 18, 2026 | 162.50 | 163.00 | 161.00 | 161.50 | 161.50 | +0.31% | 23,114 | 0.24 |
| Sep 17, 2026 | 159.50 | 166.50 | 159.50 | 161.00 | 161.00 | +4.55% | 56,666 | 0.58 |
| Sep 16, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | +0.33% | 16,425 | 0.17 |
| Sep 15, 2026 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | -0.65% | 15,716 | 0.16 |
| Sep 14, 2026 | 155.00 | 156.00 | 152.50 | 154.50 | 154.50 | -1.28% | 16,454 | 0.17 |
| Sep 11, 2026 | 157.00 | 158.00 | 155.00 | 156.50 | 156.50 | -1.88% | 65,177 | 0.66 |
| Sep 10, 2026 | 163.00 | 163.00 | 159.00 | 159.50 | 159.50 | -2.45% | 71,067 | 0.73 |
| Sep 09, 2026 | 166.50 | 166.50 | 163.00 | 163.50 | 163.50 | -0.91% | 48,770 | 0.50 |
| Sep 08, 2026 | 171.50 | 171.50 | 165.00 | 165.00 | 165.00 | -5.17% | 124,438 | 1.30 |
| Sep 07, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | +0.87% | 46,531 | 0.49 |
| Sep 04, 2026 | 170.50 | 172.50 | 170.50 | 172.50 | 172.50 | +1.17% | 46,692 | 0.49 |
| Sep 03, 2026 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | -1.45% | 44,494 | 0.47 |
