Castles Technology Co., Ltd. (TPE:5258)
Taiwan
· Delayed Price · Currency is TWD 47.60
-0.05 (-0.10%)
Apr 29, 2026, 1:30 PM CST
Castles Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.05 | 48.05 | 47.30 | 47.60 | - | -0.10% | 100,325 |
| Apr 28, 2026 | 47.80 | 48.15 | 47.30 | 47.65 | 47.65 | -0.31% | 198,934 |
| Apr 27, 2026 | 49.35 | 49.50 | 47.15 | 47.80 | 47.80 | -1.54% | 418,728 |
| Apr 24, 2026 | 49.70 | 49.90 | 47.90 | 48.55 | 48.55 | -2.31% | 506,489 |
| Apr 23, 2026 | 51.90 | 52.20 | 48.40 | 49.70 | 49.70 | -3.31% | 650,849 |
| Apr 22, 2026 | 51.60 | 52.10 | 51.00 | 51.40 | 51.40 | -0.19% | 871,927 |
| Apr 21, 2026 | 50.80 | 51.50 | 50.20 | 51.50 | 51.50 | 1.58% | 419,201 |
| Apr 20, 2026 | 52.40 | 52.60 | 50.40 | 50.70 | 50.70 | -2.50% | 793,453 |
| Apr 17, 2026 | 51.00 | 52.30 | 50.50 | 52.00 | 52.00 | 2.77% | 1,060,280 |
| Apr 16, 2026 | 49.30 | 51.30 | 48.35 | 50.60 | 50.60 | 4.87% | 953,920 |
| Apr 15, 2026 | 48.30 | 49.05 | 48.15 | 48.25 | 48.25 | 1.26% | 657,999 |
| Apr 14, 2026 | 48.00 | 48.15 | 47.20 | 47.65 | 47.65 | -0.10% | 407,121 |
| Apr 13, 2026 | 46.75 | 48.80 | 46.50 | 47.70 | 47.70 | 2.14% | 651,164 |
| Apr 10, 2026 | 46.90 | 47.05 | 46.10 | 46.70 | 46.70 | 1.08% | 256,416 |
| Apr 9, 2026 | 47.50 | 47.50 | 45.65 | 46.20 | 46.20 | -0.96% | 256,786 |
| Apr 8, 2026 | 46.50 | 46.75 | 45.75 | 46.65 | 46.65 | 3.44% | 266,607 |
| Apr 7, 2026 | 47.85 | 47.85 | 44.95 | 45.10 | 45.10 | -3.84% | 667,043 |
| Apr 2, 2026 | 48.60 | 48.60 | 46.60 | 46.90 | 46.90 | -2.09% | 223,302 |
| Apr 1, 2026 | 46.70 | 47.90 | 46.70 | 47.90 | 47.90 | 4.13% | 351,281 |
| Mar 31, 2026 | 47.90 | 47.90 | 45.80 | 46.00 | 46.00 | -2.23% | 352,136 |
| Mar 30, 2026 | 47.80 | 47.90 | 46.85 | 47.05 | 47.05 | -2.49% | 290,703 |
| Mar 27, 2026 | 48.40 | 49.30 | 47.95 | 48.25 | 48.25 | 0.21% | 649,291 |
| Mar 26, 2026 | 46.75 | 48.40 | 46.60 | 48.15 | 48.15 | 3.33% | 644,164 |
| Mar 25, 2026 | 46.00 | 46.85 | 45.60 | 46.60 | 46.60 | 3.44% | 465,252 |
| Mar 24, 2026 | 45.85 | 45.90 | 44.60 | 45.05 | 45.05 | -0.44% | 197,302 |
| Mar 23, 2026 | 45.30 | 46.05 | 44.15 | 45.25 | 45.25 | -0.66% | 334,103 |
| Mar 20, 2026 | 44.75 | 45.90 | 44.55 | 45.55 | 45.55 | 1.45% | 334,570 |
| Mar 19, 2026 | 45.85 | 46.45 | 44.90 | 44.90 | 44.90 | -2.71% | 502,715 |
| Mar 18, 2026 | 46.00 | 46.20 | 45.55 | 46.15 | 46.15 | 1.43% | 342,763 |
| Mar 17, 2026 | 44.95 | 45.75 | 44.55 | 45.50 | 45.50 | 3.17% | 844,252 |
| Mar 16, 2026 | 46.10 | 46.10 | 43.80 | 44.10 | 44.10 | -3.92% | 921,602 |
| Mar 13, 2026 | 44.75 | 46.60 | 44.60 | 45.90 | 45.90 | 3.85% | 1,118,258 |
| Mar 12, 2026 | 46.25 | 46.40 | 43.80 | 44.20 | 44.20 | -4.33% | 1,567,591 |
| Mar 11, 2026 | 49.55 | 50.00 | 46.15 | 46.20 | 46.20 | -8.15% | 1,989,045 |
| Mar 10, 2026 | 50.10 | 51.00 | 49.00 | 50.30 | 50.30 | 4.90% | 276,524 |
| 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% | 475,073 |
| 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% | 315,528 |
| 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% | 347,325 |
| 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 |