CASwell, Inc. (TPE:6416)
Taiwan
· Delayed Price · Currency is TWD 76.70
-3.70 (-4.60%)
Mar 9, 2026, 1:35 PM CST
CASwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.40 | 81.50 | 80.00 | 80.40 | 80.40 | -1.47% | 133,190 |
| Mar 5, 2026 | 80.10 | 83.00 | 79.20 | 81.60 | 81.60 | 5.84% | 305,952 |
| Mar 4, 2026 | 79.00 | 79.00 | 75.60 | 77.10 | 77.10 | -3.99% | 584,562 |
| Mar 3, 2026 | 81.10 | 81.60 | 79.50 | 80.30 | 80.30 | -1.59% | 332,546 |
| Mar 2, 2026 | 80.10 | 82.80 | 79.80 | 81.60 | 81.60 | -0.37% | 274,807 |
| Feb 26, 2026 | 82.10 | 83.20 | 81.70 | 81.90 | 81.90 | 0.86% | 284,302 |
| Feb 25, 2026 | 82.50 | 82.70 | 80.80 | 81.20 | 81.20 | -1.58% | 262,094 |
| Feb 24, 2026 | 82.40 | 82.90 | 81.60 | 82.50 | 82.50 | 0.12% | 175,854 |
| Feb 23, 2026 | 81.80 | 82.60 | 81.20 | 82.40 | 82.40 | 1.98% | 214,309 |
| Feb 11, 2026 | 80.80 | 81.10 | 79.80 | 80.80 | 80.80 | -0.62% | 245,363 |
| Feb 10, 2026 | 83.20 | 83.20 | 80.50 | 81.30 | 81.30 | -3.33% | 445,124 |
| Feb 9, 2026 | 85.60 | 86.20 | 83.50 | 84.10 | 84.10 | -1.18% | 200,973 |
| Feb 6, 2026 | 86.40 | 86.40 | 83.60 | 85.10 | 85.10 | -1.62% | 276,722 |
| Feb 5, 2026 | 86.70 | 89.20 | 86.40 | 86.50 | 86.50 | -1.14% | 344,887 |
| Feb 4, 2026 | 86.00 | 87.70 | 85.40 | 87.50 | 87.50 | 1.16% | 277,227 |
| Feb 3, 2026 | 85.50 | 87.30 | 85.10 | 86.50 | 86.50 | 1.88% | 179,586 |
| Feb 2, 2026 | 85.60 | 85.60 | 83.60 | 84.90 | 84.90 | 0.12% | 221,023 |
| Jan 30, 2026 | 85.70 | 85.70 | 84.00 | 84.80 | 84.80 | -0.59% | 192,478 |
| Jan 29, 2026 | 86.80 | 87.10 | 85.00 | 85.30 | 85.30 | -1.27% | 172,736 |
| Jan 28, 2026 | 85.80 | 87.00 | 85.30 | 86.40 | 86.40 | 0.70% | 146,951 |
| Jan 27, 2026 | 86.50 | 87.30 | 85.00 | 85.80 | 85.80 | -0.35% | 213,339 |
| Jan 26, 2026 | 87.60 | 89.30 | 85.80 | 86.10 | 86.10 | -0.23% | 324,230 |
| Jan 23, 2026 | 87.00 | 87.60 | 85.50 | 86.30 | 86.30 | 0.23% | 195,560 |
| Jan 22, 2026 | 85.70 | 86.80 | 85.70 | 86.10 | 86.10 | 0.70% | 134,968 |
| Jan 21, 2026 | 86.60 | 87.40 | 85.10 | 85.50 | 85.50 | -1.50% | 186,491 |
| Jan 20, 2026 | 87.10 | 87.50 | 86.10 | 86.80 | 86.80 | -0.46% | 221,621 |
| Jan 19, 2026 | 88.90 | 89.00 | 87.00 | 87.20 | 87.20 | -2.02% | 276,685 |
| Jan 16, 2026 | 88.50 | 89.00 | 87.40 | 89.00 | 89.00 | 0.56% | 224,825 |
| Jan 15, 2026 | 89.50 | 89.50 | 87.50 | 88.50 | 88.50 | -1.12% | 173,149 |
| Jan 14, 2026 | 86.80 | 89.90 | 86.80 | 89.50 | 89.50 | 3.35% | 268,120 |
| Jan 13, 2026 | 88.70 | 88.70 | 86.00 | 86.60 | 86.60 | -1.37% | 195,154 |
| Jan 12, 2026 | 88.00 | 88.60 | 87.00 | 87.80 | 87.80 | 0.69% | 209,209 |
| Jan 9, 2026 | 89.60 | 89.60 | 86.80 | 87.20 | 87.20 | -2.57% | 310,664 |
| Jan 8, 2026 | 91.60 | 93.00 | 88.60 | 89.50 | 89.50 | 3.11% | 771,070 |
| Jan 7, 2026 | 86.00 | 87.10 | 86.00 | 86.80 | 86.80 | 1.05% | 113,910 |
| Jan 6, 2026 | 87.30 | 87.60 | 85.80 | 85.90 | 85.90 | -1.49% | 216,867 |
| Jan 5, 2026 | 90.30 | 90.90 | 87.20 | 87.20 | 87.20 | -3.22% | 260,516 |
| Jan 2, 2026 | 91.90 | 91.90 | 89.80 | 90.10 | 90.10 | -1.10% | 239,161 |
| Dec 31, 2025 | 91.90 | 92.90 | 91.10 | 91.10 | 91.10 | -0.55% | 377,278 |
| Dec 30, 2025 | 87.20 | 92.00 | 87.20 | 91.60 | 91.60 | 4.45% | 634,162 |
| Dec 29, 2025 | 85.50 | 88.40 | 85.50 | 87.70 | 87.70 | 2.45% | 375,686 |
| Dec 26, 2025 | 85.00 | 85.60 | 83.60 | 85.60 | 85.60 | 1.18% | 168,272 |
| Dec 24, 2025 | 85.20 | 85.70 | 84.60 | 84.60 | 84.60 | -0.12% | 51,337 |
| Dec 23, 2025 | 84.80 | 85.60 | 84.20 | 84.70 | 84.70 | -0.35% | 85,107 |
| Dec 22, 2025 | 84.50 | 85.00 | 84.20 | 85.00 | 85.00 | 0.83% | 96,239 |
| Dec 19, 2025 | 83.70 | 85.00 | 83.70 | 84.30 | 84.30 | 1.08% | 67,812 |
| Dec 18, 2025 | 84.90 | 85.10 | 83.40 | 83.40 | 83.40 | -1.65% | 140,970 |
| Dec 17, 2025 | 85.50 | 87.30 | 84.80 | 84.80 | 84.80 | -0.82% | 225,287 |
| Dec 16, 2025 | 84.40 | 85.50 | 84.40 | 85.50 | 85.50 | 0.59% | 144,075 |
| Dec 15, 2025 | 83.60 | 85.50 | 83.50 | 85.00 | 85.00 | 1.19% | 160,412 |
| Dec 12, 2025 | 85.00 | 85.90 | 83.90 | 84.00 | 84.00 | -0.12% | 251,103 |
| Dec 11, 2025 | 83.50 | 84.80 | 83.40 | 84.10 | 84.10 | 0.60% | 219,436 |
| Dec 10, 2025 | 82.10 | 83.60 | 82.10 | 83.60 | 83.60 | 1.33% | 132,432 |
| Dec 9, 2025 | 82.20 | 82.80 | 81.50 | 82.50 | 82.50 | 0.24% | 89,836 |
| Dec 8, 2025 | 82.30 | 83.80 | 81.70 | 82.30 | 82.30 | 0.86% | 171,243 |
| Dec 5, 2025 | 82.50 | 82.60 | 81.20 | 81.60 | 81.60 | -1.33% | 174,550 |
| Dec 4, 2025 | 84.30 | 84.90 | 82.00 | 82.70 | 82.70 | -0.96% | 238,189 |
| Dec 3, 2025 | 83.50 | 84.80 | 83.30 | 83.50 | 83.50 | - | 284,894 |
| Dec 2, 2025 | 83.80 | 84.40 | 82.60 | 83.50 | 83.50 | 2.96% | 372,567 |
| Dec 1, 2025 | 80.80 | 81.80 | 80.60 | 81.10 | 81.10 | 0.37% | 130,326 |
| Nov 28, 2025 | 79.10 | 81.00 | 78.60 | 80.80 | 80.80 | 2.67% | 151,668 |
| Nov 27, 2025 | 78.20 | 78.70 | 78.20 | 78.70 | 78.70 | -0.25% | 55,345 |
| Nov 26, 2025 | 77.40 | 79.10 | 77.40 | 78.90 | 78.90 | 2.07% | 83,128 |
| Nov 25, 2025 | 77.00 | 78.00 | 76.80 | 77.30 | 77.30 | 1.71% | 84,672 |
| Nov 24, 2025 | 76.50 | 77.00 | 75.80 | 76.00 | 76.00 | -0.65% | 105,278 |
| Nov 21, 2025 | 76.30 | 77.30 | 75.10 | 76.50 | 76.50 | 0.13% | 180,563 |
| Nov 20, 2025 | 76.10 | 76.90 | 75.60 | 76.40 | 76.40 | 1.87% | 104,217 |
| Nov 19, 2025 | 76.20 | 76.80 | 75.00 | 75.00 | 75.00 | -1.06% | 172,319 |
| Nov 18, 2025 | 77.60 | 77.60 | 75.60 | 75.80 | 75.80 | -2.57% | 247,258 |
| Nov 17, 2025 | 78.50 | 78.80 | 77.50 | 77.80 | 77.80 | -1.39% | 116,602 |
| Nov 14, 2025 | 78.20 | 80.30 | 78.20 | 78.90 | 78.90 | -1.00% | 169,368 |
| Nov 13, 2025 | 78.80 | 81.40 | 78.80 | 79.70 | 79.70 | 2.18% | 320,836 |
| Nov 12, 2025 | 76.10 | 78.20 | 76.10 | 78.00 | 78.00 | 2.63% | 144,616 |
| Nov 11, 2025 | 76.80 | 78.40 | 76.00 | 76.00 | 76.00 | -0.78% | 270,006 |
| Nov 10, 2025 | 78.50 | 78.50 | 76.40 | 76.60 | 76.60 | -2.42% | 395,901 |
| Nov 7, 2025 | 81.20 | 81.40 | 77.70 | 78.50 | 78.50 | -5.88% | 871,452 |
| Nov 6, 2025 | 83.70 | 84.40 | 83.00 | 83.40 | 83.40 | 0.60% | 74,820 |
| Nov 5, 2025 | 84.80 | 84.80 | 82.30 | 82.90 | 82.90 | -1.78% | 244,046 |
| Nov 4, 2025 | 87.20 | 87.40 | 84.20 | 84.40 | 84.40 | -3.10% | 287,516 |
| Nov 3, 2025 | 84.10 | 87.30 | 83.70 | 87.10 | 87.10 | 3.44% | 402,585 |
| Oct 31, 2025 | 86.00 | 86.00 | 84.10 | 84.20 | 84.20 | -1.52% | 107,288 |
| Oct 30, 2025 | 85.90 | 86.90 | 85.40 | 85.50 | 85.50 | 0.23% | 322,732 |
| Oct 29, 2025 | 83.40 | 85.50 | 83.40 | 85.30 | 85.30 | 1.79% | 135,992 |
| Oct 28, 2025 | 83.90 | 84.70 | 83.60 | 83.80 | 83.80 | -0.12% | 114,315 |
| Oct 27, 2025 | 84.30 | 84.40 | 83.10 | 83.90 | 83.90 | -0.12% | 108,447 |
| Oct 23, 2025 | 84.70 | 84.90 | 83.80 | 84.00 | 84.00 | -0.83% | 79,908 |
| Oct 22, 2025 | 84.50 | 85.10 | 84.50 | 84.70 | 84.70 | 0.12% | 78,582 |
| Oct 21, 2025 | 84.00 | 85.00 | 84.00 | 84.60 | 84.60 | 0.95% | 118,343 |
| Oct 20, 2025 | 84.10 | 84.50 | 83.30 | 83.80 | 83.80 | -0.48% | 114,504 |
| Oct 17, 2025 | 85.00 | 85.70 | 84.20 | 84.20 | 84.20 | -1.86% | 141,819 |
| Oct 16, 2025 | 83.90 | 87.80 | 83.50 | 85.80 | 85.80 | 3.75% | 480,507 |
| Oct 15, 2025 | 82.60 | 83.20 | 82.10 | 82.70 | 82.70 | 1.47% | 94,426 |
| Oct 14, 2025 | 82.60 | 85.50 | 81.20 | 81.50 | 81.50 | -0.12% | 259,713 |
| Oct 13, 2025 | 80.70 | 82.00 | 78.00 | 81.60 | 81.60 | 0.12% | 295,318 |
| Oct 9, 2025 | 82.00 | 82.40 | 81.50 | 81.50 | 81.50 | -0.37% | 181,979 |
| Oct 8, 2025 | 82.30 | 82.50 | 81.80 | 81.80 | 81.80 | -0.73% | 104,918 |
| Oct 7, 2025 | 82.30 | 82.70 | 81.40 | 82.40 | 82.40 | 0.61% | 110,441 |
| Oct 3, 2025 | 82.10 | 82.40 | 81.70 | 81.90 | 81.90 | -0.24% | 121,960 |
| Oct 2, 2025 | 82.50 | 82.80 | 81.80 | 82.10 | 82.10 | -0.48% | 151,216 |
| Oct 1, 2025 | 82.20 | 83.10 | 82.20 | 82.50 | 82.50 | 0.61% | 94,787 |