Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan
· Delayed Price · Currency is TWD 5.84
-0.05 (-0.85%)
At close: Dec 5, 2025
TPE:9105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.89 | 5.93 | 5.83 | 5.83 | - | -1.02% | 5,697,180 |
| Dec 4, 2025 | 5.91 | 5.93 | 5.88 | 5.89 | 5.89 | -0.17% | 5,839,548 |
| Dec 3, 2025 | 5.88 | 5.93 | 5.87 | 5.90 | 5.90 | 0.68% | 6,427,350 |
| Dec 2, 2025 | 5.91 | 5.92 | 5.85 | 5.86 | 5.86 | 0.34% | 8,572,820 |
| Dec 1, 2025 | 5.81 | 5.86 | 5.79 | 5.84 | 5.84 | 0.52% | 6,647,000 |
| Nov 28, 2025 | 5.84 | 5.86 | 5.81 | 5.81 | 5.81 | -1.02% | 8,314,835 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.83 | 5.87 | 5.87 | - | 6,300,194 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.84 | 5.87 | 5.87 | - | 6,894,937 |
| Nov 25, 2025 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | 1.73% | 8,204,751 |
| Nov 24, 2025 | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | -0.35% | 7,912,721 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.77 | 5.79 | 5.79 | -3.02% | 15,106,580 |
| Nov 20, 2025 | 5.90 | 5.99 | 5.90 | 5.97 | 5.97 | 2.05% | 11,914,430 |
| Nov 19, 2025 | 5.94 | 5.95 | 5.83 | 5.85 | 5.85 | -0.68% | 13,628,100 |
| Nov 18, 2025 | 5.97 | 6.01 | 5.88 | 5.89 | 5.89 | -1.67% | 16,782,090 |
| Nov 17, 2025 | 6.05 | 6.06 | 5.98 | 5.99 | 5.99 | -0.17% | 12,844,530 |
| Nov 14, 2025 | 6.02 | 6.08 | 5.99 | 6.00 | 6.00 | -1.32% | 21,465,770 |
| Nov 13, 2025 | 6.15 | 6.19 | 6.06 | 6.08 | 6.08 | -0.82% | 20,586,690 |
| Nov 12, 2025 | 6.09 | 6.19 | 6.08 | 6.13 | 6.13 | 0.82% | 11,488,480 |
| Nov 11, 2025 | 6.18 | 6.19 | 6.07 | 6.08 | 6.08 | -2.72% | 19,833,230 |
| Nov 10, 2025 | 6.15 | 6.38 | 6.06 | 6.25 | 6.25 | 1.79% | 28,192,210 |
| Nov 7, 2025 | 6.26 | 6.28 | 6.13 | 6.14 | 6.14 | -2.38% | 12,819,790 |
| Nov 6, 2025 | 6.23 | 6.32 | 6.21 | 6.29 | 6.29 | 2.28% | 9,250,620 |
| Nov 5, 2025 | 6.21 | 6.21 | 6.10 | 6.15 | 6.15 | -1.60% | 18,710,920 |
| Nov 4, 2025 | 6.39 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 10,965,330 |
| Nov 3, 2025 | 6.30 | 6.36 | 6.25 | 6.35 | 6.35 | 0.95% | 10,634,660 |
| Oct 31, 2025 | 6.37 | 6.38 | 6.28 | 6.29 | 6.29 | -1.26% | 11,122,330 |
| Oct 30, 2025 | 6.49 | 6.49 | 6.28 | 6.37 | 6.37 | -0.93% | 20,115,420 |
| Oct 29, 2025 | 6.55 | 6.85 | 6.42 | 6.43 | 6.43 | -0.92% | 54,479,970 |
| Oct 28, 2025 | 6.62 | 6.64 | 6.48 | 6.49 | 6.49 | -1.96% | 23,081,540 |
| Oct 27, 2025 | 6.63 | 6.69 | 6.52 | 6.62 | 6.62 | 1.38% | 25,471,530 |
| Oct 23, 2025 | 6.58 | 6.65 | 6.47 | 6.53 | 6.53 | -1.80% | 30,283,560 |
| Oct 22, 2025 | 6.45 | 6.67 | 6.40 | 6.65 | 6.65 | 4.23% | 61,203,630 |
| Oct 21, 2025 | 6.34 | 6.43 | 6.34 | 6.38 | 6.38 | 1.11% | 20,479,370 |
| Oct 20, 2025 | 6.40 | 6.40 | 6.27 | 6.31 | 6.31 | -0.63% | 14,637,770 |
| Oct 17, 2025 | 6.28 | 6.43 | 6.24 | 6.35 | 6.35 | 0.79% | 16,025,940 |
| Oct 16, 2025 | 6.37 | 6.45 | 6.28 | 6.30 | 6.30 | -0.16% | 20,379,060 |
| Oct 15, 2025 | 6.52 | 6.54 | 6.30 | 6.31 | 6.31 | -2.17% | 33,850,560 |
| Oct 14, 2025 | 6.57 | 7.12 | 6.45 | 6.45 | 6.45 | -0.62% | 116,031,400 |
| Oct 13, 2025 | 6.16 | 6.54 | 6.16 | 6.49 | 6.49 | 1.88% | 42,472,970 |
| Oct 9, 2025 | 6.41 | 6.46 | 6.35 | 6.37 | 6.37 | 0.16% | 17,305,000 |
| Oct 8, 2025 | 6.49 | 6.53 | 6.36 | 6.36 | 6.36 | -1.55% | 28,821,050 |
| Oct 7, 2025 | 6.38 | 6.48 | 6.30 | 6.46 | 6.46 | 6.78% | 74,386,480 |
| Oct 3, 2025 | 6.11 | 6.12 | 6.04 | 6.05 | 6.05 | -1.14% | 9,244,331 |
| Oct 2, 2025 | 6.08 | 6.14 | 6.07 | 6.12 | 6.12 | 0.99% | 10,137,450 |
| Oct 1, 2025 | 6.15 | 6.18 | 6.05 | 6.06 | 6.06 | -2.10% | 20,953,840 |
| Sep 30, 2025 | 6.12 | 6.22 | 6.07 | 6.19 | 6.19 | 1.98% | 15,422,160 |
| Sep 26, 2025 | 6.19 | 6.20 | 6.05 | 6.07 | 6.07 | -2.41% | 23,082,060 |
| Sep 25, 2025 | 6.25 | 6.49 | 6.19 | 6.22 | 6.22 | 0.97% | 56,423,910 |
| Sep 24, 2025 | 6.03 | 6.28 | 6.03 | 6.16 | 6.16 | 2.33% | 42,256,010 |
| Sep 23, 2025 | 6.05 | 6.07 | 6.02 | 6.02 | 6.02 | -0.17% | 10,910,580 |
| Sep 22, 2025 | 6.10 | 6.15 | 6.03 | 6.03 | 6.03 | -1.31% | 14,843,470 |
| Sep 19, 2025 | 6.28 | 6.28 | 6.11 | 6.11 | 6.11 | -2.55% | 27,254,600 |
| Sep 18, 2025 | 6.41 | 6.50 | 6.20 | 6.27 | 6.27 | 1.62% | 70,789,190 |
| Sep 17, 2025 | 6.04 | 6.26 | 5.99 | 6.17 | 6.17 | 2.49% | 44,631,720 |
| Sep 16, 2025 | 5.96 | 6.07 | 5.96 | 6.02 | 6.02 | 1.18% | 14,517,340 |
| Sep 15, 2025 | 6.01 | 6.11 | 5.91 | 5.95 | 5.95 | -0.34% | 17,625,810 |
| Sep 12, 2025 | 5.89 | 6.07 | 5.88 | 5.97 | 5.97 | 2.93% | 27,863,890 |
| Sep 11, 2025 | 5.81 | 5.88 | 5.74 | 5.80 | 5.80 | -0.17% | 14,019,550 |
| Sep 10, 2025 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | -0.68% | 10,725,730 |
| Sep 9, 2025 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 7,431,124 |
| Sep 8, 2025 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | -1.02% | 7,377,553 |
| Sep 5, 2025 | 5.95 | 5.95 | 5.87 | 5.90 | 5.90 | -0.34% | 7,425,719 |
| Sep 4, 2025 | 5.94 | 6.00 | 5.90 | 5.92 | 5.92 | 0.68% | 9,049,682 |
| Sep 3, 2025 | 5.79 | 5.90 | 5.79 | 5.88 | 5.88 | 1.55% | 6,399,758 |
| Sep 2, 2025 | 5.89 | 5.90 | 5.77 | 5.79 | 5.79 | -1.36% | 14,127,830 |
| Sep 1, 2025 | 5.99 | 5.99 | 5.85 | 5.87 | 5.87 | -2.00% | 14,356,610 |
| Aug 29, 2025 | 6.05 | 6.05 | 5.98 | 5.99 | 5.99 | -0.33% | 8,385,523 |
| Aug 28, 2025 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | -1.31% | 10,230,080 |
| Aug 27, 2025 | 6.05 | 6.10 | 6.04 | 6.09 | 6.02 | 1.00% | 10,362,160 |
| Aug 26, 2025 | 6.07 | 6.10 | 6.02 | 6.03 | 5.96 | -0.50% | 8,287,840 |
| Aug 25, 2025 | 6.06 | 6.09 | 6.02 | 6.06 | 5.99 | 1.17% | 10,775,150 |
| Aug 22, 2025 | 6.05 | 6.08 | 5.98 | 5.99 | 5.92 | -0.17% | 11,653,560 |
| Aug 21, 2025 | 6.03 | 6.04 | 5.99 | 6.00 | 5.93 | 0.17% | 11,611,430 |
| Aug 20, 2025 | 6.09 | 6.09 | 5.96 | 5.99 | 5.92 | -1.48% | 23,521,540 |
| Aug 19, 2025 | 6.16 | 6.17 | 6.07 | 6.08 | 6.01 | -1.46% | 15,633,070 |
| Aug 18, 2025 | 6.35 | 6.36 | 6.16 | 6.17 | 6.10 | -1.59% | 21,864,130 |
| Aug 15, 2025 | 6.07 | 6.42 | 6.07 | 6.27 | 6.20 | 3.47% | 51,764,030 |
| Aug 14, 2025 | 6.13 | 6.18 | 6.05 | 6.06 | 5.99 | -0.49% | 16,419,500 |
| Aug 13, 2025 | 6.14 | 6.17 | 6.06 | 6.09 | 6.02 | - | 13,027,670 |
| Aug 12, 2025 | 6.14 | 6.18 | 6.09 | 6.09 | 6.02 | -0.65% | 9,921,381 |
| Aug 11, 2025 | 6.22 | 6.23 | 6.13 | 6.13 | 6.06 | -2.08% | 14,069,220 |
| Aug 8, 2025 | 6.31 | 6.34 | 6.25 | 6.26 | 6.19 | -0.79% | 9,919,405 |
| Aug 7, 2025 | 6.46 | 6.51 | 6.31 | 6.31 | 6.24 | -2.02% | 16,210,850 |
| Aug 6, 2025 | 6.55 | 6.56 | 6.41 | 6.44 | 6.37 | -1.38% | 13,065,490 |
| Aug 5, 2025 | 6.47 | 6.58 | 6.45 | 6.53 | 6.46 | 1.71% | 17,796,750 |
| Aug 4, 2025 | 6.36 | 6.54 | 6.28 | 6.42 | 6.35 | - | 20,678,040 |
| Aug 1, 2025 | 6.20 | 6.49 | 6.17 | 6.42 | 6.35 | 2.72% | 24,399,750 |
| Jul 31, 2025 | 6.35 | 6.45 | 6.22 | 6.25 | 6.18 | 0.16% | 28,785,250 |
| Jul 30, 2025 | 6.15 | 6.30 | 6.14 | 6.24 | 6.17 | 2.80% | 19,377,970 |
| Jul 29, 2025 | 6.11 | 6.12 | 6.04 | 6.07 | 6.00 | 0.17% | 9,066,806 |
| Jul 28, 2025 | 6.08 | 6.12 | 6.06 | 6.06 | 5.99 | - | 5,913,065 |
| Jul 25, 2025 | 6.08 | 6.10 | 6.04 | 6.06 | 5.99 | -0.66% | 7,863,995 |
| Jul 24, 2025 | 6.17 | 6.22 | 6.09 | 6.10 | 6.03 | -0.97% | 8,884,930 |
| Jul 23, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.09 | 3.53% | 12,414,650 |
| Jul 22, 2025 | 6.22 | 6.23 | 5.95 | 5.95 | 5.88 | -3.88% | 20,880,590 |
| Jul 21, 2025 | 6.22 | 6.31 | 6.17 | 6.19 | 6.12 | - | 13,427,690 |
| Jul 18, 2025 | 6.31 | 6.40 | 6.17 | 6.19 | 6.12 | -1.12% | 23,867,140 |
| Jul 17, 2025 | 6.06 | 6.26 | 6.04 | 6.26 | 6.19 | 4.68% | 23,758,030 |
| Jul 16, 2025 | 5.93 | 6.07 | 5.93 | 5.98 | 5.91 | 2.57% | 18,175,940 |
| Jul 15, 2025 | 5.79 | 5.90 | 5.77 | 5.83 | 5.77 | 1.39% | 9,142,038 |