Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan
· Delayed Price · Currency is TWD 5.98
+0.05 (0.84%)
Apr 29, 2026, 11:50 AM CST
TPE:9105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.87 | 6.12 | 5.81 | 5.93 | 5.93 | 2.24% | 54,776,503 |
| Apr 27, 2026 | 5.64 | 5.81 | 5.50 | 5.80 | 5.80 | 3.20% | 20,412,884 |
| Apr 24, 2026 | 5.76 | 5.77 | 5.55 | 5.62 | 5.62 | -1.92% | 18,495,205 |
| Apr 23, 2026 | 6.23 | 6.24 | 5.64 | 5.73 | 5.73 | -5.45% | 44,045,398 |
| Apr 22, 2026 | 5.80 | 6.29 | 5.77 | 6.06 | 6.06 | 4.66% | 69,339,756 |
| Apr 21, 2026 | 5.70 | 5.94 | 5.70 | 5.79 | 5.79 | 4.51% | 29,506,363 |
| Apr 20, 2026 | 5.58 | 5.64 | 5.53 | 5.54 | 5.54 | -1.07% | 15,345,508 |
| Apr 17, 2026 | 5.88 | 5.89 | 5.59 | 5.60 | 5.60 | -5.72% | 35,724,880 |
| Apr 16, 2026 | 5.78 | 5.94 | 5.63 | 5.94 | 5.94 | 10.00% | 32,136,696 |
| Apr 15, 2026 | 5.39 | 5.45 | 5.35 | 5.40 | 5.40 | 1.12% | 8,953,769 |
| Apr 14, 2026 | 5.40 | 5.41 | 5.32 | 5.34 | 5.34 | - | 7,885,308 |
| Apr 13, 2026 | 5.35 | 5.38 | 5.32 | 5.34 | 5.34 | -0.74% | 7,508,630 |
| Apr 10, 2026 | 5.46 | 5.51 | 5.31 | 5.38 | 5.38 | -1.10% | 14,057,195 |
| Apr 9, 2026 | 5.61 | 5.61 | 5.43 | 5.44 | 5.44 | -1.98% | 10,710,527 |
| Apr 8, 2026 | 5.53 | 5.58 | 5.50 | 5.55 | 5.55 | 1.83% | 7,683,313 |
| Apr 7, 2026 | 5.58 | 5.58 | 5.44 | 5.45 | 5.45 | -1.62% | 8,514,000 |
| Apr 2, 2026 | 5.62 | 5.67 | 5.53 | 5.54 | 5.54 | -0.18% | 7,408,993 |
| Apr 1, 2026 | 5.56 | 5.64 | 5.54 | 5.55 | 5.55 | 2.02% | 5,583,105 |
| Mar 31, 2026 | 5.52 | 5.55 | 5.44 | 5.44 | 5.44 | -1.45% | 7,478,084 |
| Mar 30, 2026 | 5.53 | 5.58 | 5.51 | 5.52 | 5.52 | -1.60% | 5,189,405 |
| Mar 27, 2026 | 5.60 | 5.63 | 5.51 | 5.61 | 5.61 | -0.18% | 7,785,867 |
| Mar 26, 2026 | 5.65 | 5.75 | 5.62 | 5.62 | 5.62 | 0.54% | 9,443,446 |
| Mar 25, 2026 | 5.59 | 5.62 | 5.55 | 5.59 | 5.59 | 1.64% | 4,841,715 |
| Mar 24, 2026 | 5.65 | 5.66 | 5.47 | 5.50 | 5.50 | -0.72% | 6,144,182 |
| Mar 23, 2026 | 5.58 | 5.60 | 5.51 | 5.54 | 5.54 | -2.46% | 8,611,785 |
| Mar 20, 2026 | 5.80 | 5.86 | 5.68 | 5.68 | 5.68 | -1.22% | 9,276,387 |
| Mar 19, 2026 | 5.81 | 5.88 | 5.75 | 5.75 | 5.75 | -3.04% | 9,703,800 |
| Mar 18, 2026 | 5.85 | 5.95 | 5.83 | 5.93 | 5.84 | 1.72% | 12,206,697 |
| Mar 17, 2026 | 5.70 | 5.88 | 5.70 | 5.83 | 5.74 | 2.46% | 10,387,710 |
| Mar 16, 2026 | 5.68 | 5.73 | 5.64 | 5.69 | 5.61 | 0.35% | 5,376,684 |
| Mar 13, 2026 | 5.70 | 5.76 | 5.67 | 5.67 | 5.59 | -1.90% | 7,951,039 |
| Mar 12, 2026 | 5.69 | 5.82 | 5.65 | 5.78 | 5.69 | 0.17% | 9,178,771 |
| Mar 11, 2026 | 5.53 | 5.77 | 5.53 | 5.77 | 5.68 | 5.10% | 12,637,060 |
| Mar 10, 2026 | 5.46 | 5.57 | 5.46 | 5.49 | 5.41 | 2.81% | 10,674,020 |
| Mar 9, 2026 | 5.26 | 5.49 | 5.26 | 5.34 | 5.26 | -6.97% | 21,312,260 |
| Mar 6, 2026 | 5.65 | 5.76 | 5.62 | 5.74 | 5.66 | 1.23% | 8,640,414 |
| Mar 5, 2026 | 5.73 | 5.80 | 5.64 | 5.67 | 5.59 | 0.71% | 18,911,760 |
| Mar 4, 2026 | 5.82 | 5.83 | 5.60 | 5.63 | 5.55 | -4.58% | 25,151,990 |
| Mar 3, 2026 | 6.07 | 6.09 | 5.90 | 5.90 | 5.81 | -2.80% | 22,425,510 |
| Mar 2, 2026 | 6.02 | 6.15 | 6.02 | 6.07 | 5.98 | -1.46% | 14,906,280 |
| Feb 26, 2026 | 6.24 | 6.33 | 6.16 | 6.16 | 6.07 | 0.98% | 27,531,430 |
| Feb 25, 2026 | 6.15 | 6.16 | 6.03 | 6.10 | 6.01 | -0.16% | 23,680,860 |
| Feb 24, 2026 | 5.99 | 6.18 | 5.98 | 6.11 | 6.02 | 2.00% | 26,357,340 |
| Feb 23, 2026 | 5.90 | 6.00 | 5.90 | 5.99 | 5.90 | 1.70% | 11,063,210 |
| Feb 11, 2026 | 5.93 | 5.93 | 5.87 | 5.89 | 5.80 | -0.51% | 9,470,410 |
| Feb 10, 2026 | 6.01 | 6.01 | 5.91 | 5.92 | 5.83 | -0.50% | 6,685,829 |
| Feb 9, 2026 | 6.04 | 6.04 | 5.94 | 5.95 | 5.86 | 0.17% | 8,918,109 |
| Feb 6, 2026 | 5.96 | 5.97 | 5.86 | 5.94 | 5.85 | -0.83% | 12,550,890 |
| Feb 5, 2026 | 6.15 | 6.21 | 5.99 | 5.99 | 5.90 | -2.60% | 22,764,260 |
| Feb 4, 2026 | 6.00 | 6.23 | 5.94 | 6.15 | 6.06 | 1.65% | 17,534,330 |
| Feb 3, 2026 | 6.06 | 6.14 | 6.00 | 6.05 | 5.96 | 1.68% | 14,635,870 |
| Feb 2, 2026 | 5.95 | 6.08 | 5.91 | 5.95 | 5.86 | -1.82% | 19,157,990 |
| Jan 30, 2026 | 6.25 | 6.25 | 6.04 | 6.06 | 5.97 | -3.04% | 20,866,630 |
| Jan 29, 2026 | 6.25 | 6.39 | 6.17 | 6.25 | 6.16 | 2.80% | 56,871,800 |
| Jan 28, 2026 | 6.06 | 6.20 | 6.01 | 6.08 | 5.99 | - | 20,576,260 |
| Jan 27, 2026 | 6.15 | 6.15 | 6.04 | 6.08 | 5.99 | -1.14% | 16,314,060 |
| Jan 26, 2026 | 6.14 | 6.19 | 6.12 | 6.15 | 6.06 | 0.16% | 12,531,930 |
| Jan 23, 2026 | 6.42 | 6.45 | 6.12 | 6.14 | 6.05 | -3.46% | 32,812,480 |
| Jan 22, 2026 | 6.50 | 6.63 | 6.36 | 6.36 | 6.27 | -0.16% | 36,708,540 |
| Jan 21, 2026 | 6.45 | 6.48 | 6.33 | 6.37 | 6.28 | -2.30% | 30,180,750 |
| Jan 20, 2026 | 6.64 | 6.64 | 6.50 | 6.52 | 6.42 | -1.66% | 33,017,450 |
| Jan 19, 2026 | 6.45 | 6.71 | 6.41 | 6.63 | 6.53 | 4.08% | 62,399,960 |
| Jan 16, 2026 | 6.54 | 6.66 | 6.36 | 6.37 | 6.28 | -0.62% | 49,488,600 |
| Jan 15, 2026 | 6.52 | 6.54 | 6.27 | 6.41 | 6.32 | -1.84% | 75,870,930 |
| Jan 14, 2026 | 6.20 | 6.54 | 6.18 | 6.53 | 6.43 | 6.35% | 85,945,840 |
| Jan 13, 2026 | 6.12 | 6.25 | 6.09 | 6.14 | 6.05 | 1.99% | 70,555,740 |
| Jan 12, 2026 | 5.82 | 6.25 | 5.82 | 6.02 | 5.93 | 4.70% | 83,179,260 |
| Jan 9, 2026 | 5.79 | 5.83 | 5.68 | 5.75 | 5.67 | -0.35% | 10,485,550 |
| Jan 8, 2026 | 5.88 | 5.90 | 5.75 | 5.77 | 5.68 | -1.87% | 15,786,690 |
| Jan 7, 2026 | 5.91 | 5.95 | 5.87 | 5.88 | 5.79 | 0.34% | 21,134,600 |
| Jan 6, 2026 | 5.77 | 5.86 | 5.77 | 5.86 | 5.77 | 1.56% | 13,503,610 |
| Jan 5, 2026 | 5.73 | 5.82 | 5.71 | 5.77 | 5.68 | 0.87% | 13,213,090 |
| Jan 2, 2026 | 5.74 | 5.78 | 5.71 | 5.72 | 5.64 | - | 6,715,309 |
| Dec 31, 2025 | 5.71 | 5.81 | 5.71 | 5.72 | 5.64 | -0.35% | 7,574,953 |
| Dec 30, 2025 | 5.77 | 5.77 | 5.71 | 5.74 | 5.66 | -0.86% | 8,622,205 |
| Dec 29, 2025 | 5.80 | 5.86 | 5.77 | 5.79 | 5.70 | 0.17% | 6,321,214 |
| Dec 26, 2025 | 5.81 | 5.81 | 5.75 | 5.78 | 5.69 | -0.34% | 7,007,554 |
| Dec 24, 2025 | 5.87 | 5.92 | 5.78 | 5.80 | 5.71 | -1.19% | 11,185,030 |
| Dec 23, 2025 | 5.93 | 5.94 | 5.82 | 5.87 | 5.78 | -0.51% | 7,400,721 |
| Dec 22, 2025 | 5.80 | 5.92 | 5.78 | 5.90 | 5.81 | 2.25% | 12,507,150 |
| Dec 19, 2025 | 5.81 | 5.82 | 5.75 | 5.77 | 5.68 | -0.17% | 6,985,167 |
| Dec 18, 2025 | 5.84 | 5.85 | 5.76 | 5.78 | 5.69 | -1.37% | 8,534,090 |
| Dec 17, 2025 | 5.91 | 6.07 | 5.83 | 5.86 | 5.77 | -0.17% | 15,420,340 |
| Dec 16, 2025 | 5.86 | 5.93 | 5.82 | 5.87 | 5.78 | - | 10,468,880 |
| Dec 15, 2025 | 5.79 | 5.89 | 5.75 | 5.87 | 5.78 | 0.86% | 5,720,515 |
| Dec 12, 2025 | 5.75 | 5.91 | 5.73 | 5.82 | 5.73 | 1.75% | 10,642,170 |
| Dec 11, 2025 | 5.80 | 5.82 | 5.72 | 5.72 | 5.64 | -1.04% | 9,993,425 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.69 | -1.53% | 11,052,920 |
| Dec 9, 2025 | 5.94 | 5.97 | 5.86 | 5.87 | 5.78 | -0.68% | 8,402,759 |
| Dec 8, 2025 | 5.85 | 5.93 | 5.84 | 5.91 | 5.82 | 1.20% | 8,984,222 |
| Dec 5, 2025 | 5.89 | 5.93 | 5.83 | 5.84 | 5.75 | -0.85% | 6,944,788 |
| Dec 4, 2025 | 5.91 | 5.93 | 5.88 | 5.89 | 5.80 | -0.17% | 5,839,548 |
| Dec 3, 2025 | 5.88 | 5.93 | 5.87 | 5.90 | 5.81 | 0.68% | 6,427,350 |
| Dec 2, 2025 | 5.91 | 5.92 | 5.85 | 5.86 | 5.77 | 0.34% | 8,572,820 |
| Dec 1, 2025 | 5.81 | 5.86 | 5.79 | 5.84 | 5.75 | 0.52% | 6,647,000 |
| Nov 28, 2025 | 5.84 | 5.86 | 5.81 | 5.81 | 5.72 | -1.02% | 8,314,835 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.83 | 5.87 | 5.78 | - | 6,300,194 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.84 | 5.87 | 5.78 | - | 6,894,937 |
| Nov 25, 2025 | 5.84 | 5.90 | 5.83 | 5.87 | 5.78 | 1.73% | 8,204,751 |
| Nov 24, 2025 | 5.83 | 5.86 | 5.75 | 5.77 | 5.68 | -0.35% | 7,912,721 |