Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CastleNet Technology, Inc. (8059) Historical Prices

TW:8059 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 202614.9514.9513.5013.8013.80+0.36%60,2910.61
Nov 09, 202613.7514.1513.7014.1514.15+2.91%123,8051.26
Nov 06, 202613.6513.7513.0013.7513.75-3.17%138,8881.41
Nov 05, 202614.9014.9514.2014.2014.20-4.70%57,3870.58
Nov 04, 202615.0015.0014.4014.9014.90-0.67%58,7080.60
Nov 03, 202615.6015.7015.0015.0015.00-3.23%39,7290.40
Nov 02, 202616.0016.0015.5015.5015.50+0.00%20,0720.20
Oct 30, 202615.8015.9515.4015.5015.50-4.02%146,0731.50
Oct 29, 202616.1016.5516.1016.1516.15+0.31%47,5770.48
Oct 28, 202616.3516.3516.0016.1016.10-1.23%72,7870.74
Oct 27, 202616.3016.5516.0016.3016.30-2.40%36,9140.37
Oct 26, 202616.7016.7016.3016.7016.70+0.00%00.00
Oct 23, 202616.7016.7016.3016.7016.70+0.00%00.00
Oct 22, 202616.6516.7016.3016.7016.70-0.60%70,8920.69
Oct 21, 202616.7516.8016.6516.8016.80+0.60%34,8130.34
Oct 20, 202617.3017.3016.7016.7016.70-1.76%35,4090.34
Oct 19, 202617.5017.5016.7517.0017.00-1.45%48,1510.46
Oct 16, 202616.9017.3016.8017.2517.25+1.47%57,0190.55
Oct 15, 202617.5017.5017.0017.0017.00-3.95%109,6561.04
Oct 14, 202617.6017.9517.5017.7017.70+2.31%58,7340.55
Oct 13, 202617.1018.2516.9017.3017.30-7.73%193,9441.81
Oct 12, 202617.6019.3517.6018.7518.75+6.53%233,4202.18
Oct 09, 202617.6017.9517.6017.6017.60+0.00%00.00
Oct 08, 202617.7017.9517.6017.6017.60+0.28%39,1830.31
Oct 07, 202617.5517.9017.4017.5517.55+0.00%48,0750.39
Oct 06, 202617.8018.0017.5517.5517.55-1.40%58,3180.46
Oct 05, 202618.1018.1517.8017.8017.80-1.39%101,0650.80
Oct 02, 202617.6018.3017.6018.0518.05+2.85%118,4100.94
Oct 01, 202617.1517.7017.1517.5517.55+2.33%68,7650.54
Sep 30, 202617.0517.5017.0017.1517.15-0.87%155,8421.22
Sep 29, 202617.5017.7017.2017.3017.30-2.26%120,6300.93
Sep 28, 202617.7018.7517.4517.7017.70+0.00%00.00
Sep 25, 202617.7018.7517.4517.7017.70+0.00%00.00
Sep 24, 202617.5018.7517.4517.7017.70+0.57%182,5741.36
Sep 23, 202617.6018.0016.8517.6017.60-3.03%377,9912.87
Sep 22, 202619.5019.5518.1518.1518.15-9.93%519,2874.15
Sep 21, 202622.1022.1020.1020.1520.15-9.76%360,4162.95
Sep 18, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 17, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 16, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 15, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 14, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 11, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 10, 202622.3322.4122.0822.3322.33+0.00%00.00
Sep 09, 202622.3322.4122.0822.3322.33+0.00%86,2130.58
Sep 08, 202622.1622.4122.0822.3322.33+0.75%76,1600.51
Sep 07, 202622.8322.8322.0822.1622.16-1.48%84,4850.55
Sep 04, 202623.0023.0022.0822.5022.50+1.50%64,8490.41
Sep 03, 202622.6622.6622.1622.1622.16-1.48%58,9090.37
Sep 02, 202622.0022.6622.0022.5022.50-0.37%110,6520.68