Castles Technology Co., Ltd. (TPE:5258)
Taiwan
· Delayed Price · Currency is TWD 50.00
+2.05 (4.28%)
Mar 10, 2026, 12:25 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 50.10 | 50.10 | 49.00 | 49.05 | - | 2.29% | 15,601 |
| Mar 9, 2026 | 47.15 | 48.05 | 46.40 | 47.95 | 47.95 | -4.00% | 338,693 |
| Mar 6, 2026 | 49.10 | 50.20 | 49.10 | 49.95 | 49.95 | 0.71% | 92,639 |
| Mar 5, 2026 | 49.05 | 49.60 | 49.00 | 49.60 | 49.60 | 2.59% | 180,652 |
| Mar 4, 2026 | 49.95 | 49.95 | 47.20 | 48.35 | 48.35 | -4.07% | 640,880 |
| Mar 3, 2026 | 51.60 | 51.70 | 50.00 | 50.40 | 50.40 | -2.33% | 468,667 |
| Mar 2, 2026 | 52.20 | 52.20 | 51.00 | 51.60 | 51.60 | -1.53% | 290,257 |
| Feb 26, 2026 | 52.00 | 53.00 | 51.70 | 52.40 | 52.40 | -0.19% | 343,214 |
| Feb 25, 2026 | 52.70 | 52.80 | 51.80 | 52.50 | 52.50 | -0.19% | 249,057 |
| Feb 24, 2026 | 52.60 | 53.30 | 51.90 | 52.60 | 52.60 | - | 362,923 |
| Feb 23, 2026 | 52.00 | 52.70 | 51.60 | 52.60 | 52.60 | 2.94% | 472,811 |
| Feb 11, 2026 | 53.70 | 54.20 | 51.00 | 51.10 | 51.10 | -6.75% | 1,396,046 |
| Feb 10, 2026 | 55.00 | 55.30 | 54.20 | 54.80 | 54.80 | -0.18% | 221,341 |
| Feb 9, 2026 | 54.40 | 55.30 | 54.40 | 54.90 | 54.90 | 0.92% | 260,966 |
| Feb 6, 2026 | 55.60 | 55.70 | 53.50 | 54.40 | 54.40 | -3.37% | 353,385 |
| Feb 5, 2026 | 56.30 | 57.50 | 56.20 | 56.30 | 56.30 | -1.05% | 374,258 |
| Feb 4, 2026 | 55.80 | 57.10 | 55.70 | 56.90 | 56.90 | 1.97% | 278,288 |
| Feb 3, 2026 | 56.50 | 56.80 | 55.60 | 55.80 | 55.80 | -0.36% | 314,787 |
| Feb 2, 2026 | 56.40 | 56.90 | 55.80 | 56.00 | 56.00 | -1.58% | 431,132 |
| Jan 30, 2026 | 59.40 | 59.40 | 56.00 | 56.90 | 56.90 | -3.72% | 1,194,222 |
| Jan 29, 2026 | 60.60 | 60.70 | 59.00 | 59.10 | 59.10 | -2.15% | 439,700 |
| Jan 28, 2026 | 60.50 | 60.60 | 59.10 | 60.40 | 60.40 | - | 445,935 |
| Jan 27, 2026 | 61.40 | 61.40 | 60.00 | 60.40 | 60.40 | -1.15% | 368,284 |
| Jan 26, 2026 | 62.10 | 62.40 | 60.60 | 61.10 | 61.10 | -0.97% | 326,369 |
| Jan 23, 2026 | 61.80 | 62.90 | 61.60 | 61.70 | 61.70 | 0.16% | 255,189 |
| Jan 22, 2026 | 62.20 | 63.20 | 61.60 | 61.60 | 61.60 | -0.32% | 388,166 |
| Jan 21, 2026 | 63.60 | 63.60 | 61.40 | 61.80 | 61.80 | -2.83% | 538,345 |
| Jan 20, 2026 | 63.90 | 64.60 | 63.60 | 63.60 | 63.60 | -0.47% | 311,642 |
| Jan 19, 2026 | 62.90 | 64.70 | 62.50 | 63.90 | 63.90 | 1.59% | 351,494 |
| Jan 16, 2026 | 64.00 | 64.00 | 62.60 | 62.90 | 62.90 | -0.16% | 263,553 |
| Jan 15, 2026 | 64.70 | 64.70 | 62.90 | 63.00 | 63.00 | -2.17% | 421,069 |
| Jan 14, 2026 | 65.40 | 65.70 | 64.40 | 64.40 | 64.40 | -1.08% | 365,633 |
| Jan 13, 2026 | 66.10 | 68.40 | 64.60 | 65.10 | 65.10 | 1.56% | 929,306 |
| Jan 12, 2026 | 63.00 | 65.10 | 63.00 | 64.10 | 64.10 | 1.91% | 310,355 |
| Jan 9, 2026 | 62.50 | 62.90 | 61.80 | 62.90 | 62.90 | 0.96% | 201,458 |
| Jan 8, 2026 | 63.30 | 63.60 | 62.30 | 62.30 | 62.30 | -1.89% | 294,528 |
| Jan 7, 2026 | 63.70 | 64.00 | 63.00 | 63.50 | 63.50 | -0.31% | 244,162 |
| Jan 6, 2026 | 64.10 | 64.70 | 63.40 | 63.70 | 63.70 | 0.16% | 328,262 |
| Jan 5, 2026 | 66.60 | 66.60 | 63.60 | 63.60 | 63.60 | -4.07% | 734,370 |
| Jan 2, 2026 | 67.40 | 67.80 | 65.90 | 66.30 | 66.30 | -0.90% | 347,224 |
| Dec 31, 2025 | 67.90 | 67.90 | 66.50 | 66.90 | 66.90 | -1.47% | 256,680 |
| Dec 30, 2025 | 69.60 | 69.60 | 67.60 | 67.90 | 67.90 | -2.02% | 143,549 |
| Dec 29, 2025 | 68.10 | 69.70 | 68.10 | 69.30 | 69.30 | -0.14% | 210,173 |
| Dec 26, 2025 | 71.10 | 71.10 | 69.30 | 69.40 | 69.40 | -2.39% | 281,889 |
| Dec 24, 2025 | 71.60 | 72.80 | 70.60 | 71.10 | 71.10 | -0.28% | 228,938 |
| Dec 23, 2025 | 71.80 | 72.60 | 71.10 | 71.30 | 71.30 | -0.56% | 179,400 |
| Dec 22, 2025 | 72.90 | 73.00 | 71.60 | 71.70 | 71.70 | -1.65% | 317,958 |
| Dec 19, 2025 | 74.90 | 74.90 | 72.80 | 72.90 | 72.90 | -1.09% | 186,083 |
| Dec 18, 2025 | 74.20 | 74.20 | 72.50 | 73.70 | 73.70 | -0.54% | 210,833 |
| Dec 17, 2025 | 73.80 | 75.40 | 73.50 | 74.10 | 74.10 | 1.51% | 297,747 |
| Dec 16, 2025 | 73.50 | 74.00 | 72.20 | 73.00 | 73.00 | -0.95% | 161,259 |
| Dec 15, 2025 | 72.50 | 73.70 | 72.20 | 73.70 | 73.70 | - | 169,559 |
| Dec 12, 2025 | 73.40 | 73.90 | 72.30 | 73.70 | 73.70 | 2.08% | 187,360 |
| Dec 11, 2025 | 73.60 | 73.90 | 71.40 | 72.20 | 72.20 | -2.96% | 890,922 |
| Dec 10, 2025 | 74.10 | 75.30 | 74.10 | 74.40 | 74.40 | 0.54% | 254,069 |
| Dec 9, 2025 | 72.50 | 74.50 | 72.10 | 74.00 | 74.00 | 2.78% | 445,204 |
| Dec 8, 2025 | 72.50 | 73.00 | 71.90 | 72.00 | 72.00 | -0.69% | 103,409 |
| Dec 5, 2025 | 72.70 | 72.80 | 71.50 | 72.50 | 72.50 | -0.28% | 230,452 |
| Dec 4, 2025 | 72.00 | 73.10 | 72.00 | 72.70 | 72.70 | 0.55% | 232,498 |
| Dec 3, 2025 | 72.90 | 72.90 | 71.40 | 72.30 | 72.30 | 1.40% | 327,335 |
| Dec 2, 2025 | 71.80 | 73.50 | 70.70 | 71.30 | 71.30 | 0.85% | 946,366 |
| Dec 1, 2025 | 66.40 | 71.70 | 66.40 | 70.70 | 70.70 | 6.64% | 865,465 |
| Nov 28, 2025 | 66.00 | 66.40 | 64.70 | 66.30 | 66.30 | 1.69% | 182,553 |
| Nov 27, 2025 | 65.60 | 66.00 | 64.40 | 65.20 | 65.20 | -0.15% | 104,312 |
| Nov 26, 2025 | 64.90 | 65.40 | 64.60 | 65.30 | 65.30 | 2.35% | 153,322 |
| Nov 25, 2025 | 65.60 | 65.60 | 63.80 | 63.80 | 63.80 | -0.47% | 101,473 |
| Nov 24, 2025 | 63.60 | 64.40 | 63.20 | 64.10 | 64.10 | 0.94% | 68,983 |
| Nov 21, 2025 | 65.00 | 65.00 | 62.60 | 63.50 | 63.50 | -3.05% | 188,794 |
| Nov 20, 2025 | 64.50 | 66.40 | 64.50 | 65.50 | 65.50 | 1.71% | 124,302 |
| Nov 19, 2025 | 65.30 | 65.30 | 63.40 | 64.40 | 64.40 | -0.31% | 222,722 |
| Nov 18, 2025 | 66.70 | 67.30 | 64.30 | 64.60 | 64.60 | -5.00% | 219,023 |
| Nov 17, 2025 | 65.30 | 68.50 | 64.50 | 68.00 | 68.00 | 3.50% | 342,270 |
| Nov 14, 2025 | 66.30 | 66.40 | 64.50 | 65.70 | 65.70 | - | 223,981 |
| Nov 13, 2025 | 64.80 | 67.00 | 64.70 | 65.70 | 65.70 | 1.55% | 388,939 |
| Nov 12, 2025 | 64.80 | 65.50 | 64.20 | 64.70 | 64.70 | -0.46% | 364,303 |
| Nov 11, 2025 | 67.60 | 67.80 | 65.00 | 65.00 | 65.00 | -3.85% | 547,610 |
| Nov 10, 2025 | 67.50 | 67.70 | 65.40 | 67.60 | 67.60 | - | 269,151 |
| Nov 7, 2025 | 68.30 | 69.00 | 67.30 | 67.60 | 67.60 | -2.59% | 130,451 |
| Nov 6, 2025 | 68.70 | 70.00 | 67.10 | 69.40 | 69.40 | 2.81% | 215,104 |
| Nov 5, 2025 | 67.80 | 67.90 | 64.00 | 67.50 | 67.50 | -1.32% | 636,000 |
| Nov 4, 2025 | 70.10 | 70.20 | 68.40 | 68.40 | 68.40 | -1.44% | 141,692 |
| Nov 3, 2025 | 70.80 | 71.20 | 69.20 | 69.40 | 69.40 | -2.53% | 404,805 |
| Oct 31, 2025 | 71.80 | 72.60 | 71.10 | 71.20 | 71.20 | 0.71% | 210,910 |
| Oct 30, 2025 | 72.50 | 72.60 | 70.30 | 70.70 | 70.70 | -2.48% | 341,291 |
| Oct 29, 2025 | 74.90 | 74.90 | 72.40 | 72.50 | 72.50 | -1.89% | 250,514 |
| Oct 28, 2025 | 75.60 | 76.60 | 73.90 | 73.90 | 73.90 | -0.54% | 212,295 |
| Oct 27, 2025 | 75.60 | 75.60 | 74.20 | 74.30 | 74.30 | -1.59% | 130,902 |
| Oct 23, 2025 | 75.50 | 75.90 | 74.50 | 75.50 | 75.50 | -0.26% | 112,828 |
| Oct 22, 2025 | 74.90 | 76.40 | 73.80 | 75.70 | 75.70 | 0.93% | 207,772 |
| Oct 21, 2025 | 71.70 | 75.50 | 71.70 | 75.00 | 75.00 | 4.60% | 551,466 |
| Oct 20, 2025 | 70.90 | 72.30 | 70.90 | 71.70 | 71.70 | 1.41% | 186,053 |
| Oct 17, 2025 | 73.70 | 73.70 | 70.50 | 70.70 | 70.70 | -4.20% | 540,773 |
| Oct 16, 2025 | 75.80 | 76.00 | 73.50 | 73.80 | 73.80 | -3.91% | 505,326 |
| Oct 15, 2025 | 75.20 | 76.80 | 72.30 | 76.80 | 76.80 | 4.92% | 414,911 |
| Oct 14, 2025 | 75.80 | 76.90 | 73.20 | 73.20 | 73.20 | -3.43% | 301,426 |
| Oct 13, 2025 | 74.60 | 76.00 | 72.00 | 75.80 | 75.80 | -0.26% | 615,142 |
| Oct 9, 2025 | 75.00 | 77.10 | 75.00 | 76.00 | 76.00 | 1.88% | 193,122 |
| Oct 8, 2025 | 75.10 | 75.10 | 73.80 | 74.60 | 74.60 | -0.40% | 162,843 |
| Oct 7, 2025 | 75.70 | 75.80 | 74.90 | 74.90 | 74.90 | -1.06% | 338,865 |
| Oct 3, 2025 | 76.90 | 77.40 | 75.70 | 75.70 | 75.70 | -1.43% | 187,757 |