Calitech Co., Ltd. (TPEX:6532)
Taiwan
· Delayed Price · Currency is TWD 96.70
+2.00 (2.11%)
Apr 29, 2026, 10:20 AM CST
Calitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.80 | 96.90 | 93.60 | 94.70 | 94.70 | -4.82% | 2,522,314 |
| Apr 27, 2026 | 105.50 | 111.50 | 97.90 | 99.50 | 99.50 | -6.13% | 8,464,270 |
| Apr 24, 2026 | 102.00 | 106.00 | 94.50 | 106.00 | 106.00 | 9.62% | 4,830,544 |
| Apr 23, 2026 | 103.50 | 106.00 | 92.30 | 96.70 | 96.70 | -5.66% | 6,217,558 |
| Apr 22, 2026 | 99.70 | 102.50 | 97.60 | 102.50 | 102.50 | 9.98% | 6,512,976 |
| Apr 21, 2026 | 84.80 | 93.20 | 83.90 | 93.20 | 93.20 | 9.91% | 2,652,152 |
| Apr 20, 2026 | 84.30 | 86.50 | 82.40 | 84.80 | 84.80 | 1.56% | 2,037,765 |
| Apr 17, 2026 | 78.70 | 83.50 | 77.90 | 83.50 | 83.50 | 6.37% | 1,599,587 |
| Apr 16, 2026 | 78.90 | 79.60 | 76.60 | 78.50 | 78.50 | 0.77% | 1,058,626 |
| Apr 15, 2026 | 79.90 | 81.20 | 77.80 | 77.90 | 77.90 | -2.50% | 837,872 |
| Apr 14, 2026 | 81.50 | 81.50 | 78.70 | 79.90 | 79.90 | -0.50% | 997,726 |
| Apr 13, 2026 | 81.10 | 82.70 | 80.00 | 80.30 | 80.30 | -2.19% | 1,275,160 |
| Apr 10, 2026 | 78.00 | 83.90 | 75.00 | 82.10 | 82.10 | 5.26% | 4,226,362 |
| Apr 9, 2026 | 75.00 | 78.60 | 73.00 | 78.00 | 78.00 | 4.84% | 1,800,375 |
| Apr 8, 2026 | 74.10 | 75.60 | 73.20 | 74.40 | 74.40 | 1.92% | 594,628 |
| Apr 7, 2026 | 74.90 | 74.90 | 72.40 | 73.00 | 73.00 | 0.14% | 346,989 |
| Apr 2, 2026 | 76.40 | 76.40 | 72.70 | 72.90 | 72.90 | -2.93% | 409,435 |
| Apr 1, 2026 | 76.60 | 76.60 | 74.00 | 75.10 | 75.10 | 3.73% | 527,612 |
| Mar 31, 2026 | 73.30 | 75.90 | 71.50 | 72.40 | 72.40 | -1.36% | 799,413 |
| Mar 30, 2026 | 72.00 | 73.70 | 71.20 | 73.40 | 73.40 | -1.61% | 646,182 |
| Mar 27, 2026 | 73.40 | 75.40 | 71.20 | 74.60 | 74.60 | -0.27% | 1,085,912 |
| Mar 26, 2026 | 77.90 | 78.40 | 74.20 | 74.80 | 74.80 | -3.36% | 1,551,637 |
| Mar 25, 2026 | 75.90 | 80.00 | 75.70 | 77.40 | 77.40 | 2.65% | 1,787,944 |
| Mar 24, 2026 | 77.70 | 80.90 | 73.60 | 75.40 | 75.40 | 2.45% | 4,579,484 |
| Mar 23, 2026 | 82.30 | 84.00 | 73.50 | 73.60 | 73.60 | -3.92% | 5,623,750 |
| Mar 20, 2026 | 70.40 | 76.60 | 70.40 | 76.60 | 76.60 | 9.90% | 2,125,777 |
| Mar 19, 2026 | 70.40 | 71.20 | 69.60 | 69.70 | 69.70 | -1.13% | 402,093 |
| Mar 18, 2026 | 69.10 | 71.50 | 69.00 | 70.50 | 70.50 | 2.47% | 726,282 |
| Mar 17, 2026 | 71.90 | 72.50 | 68.60 | 68.80 | 68.80 | -3.51% | 1,050,579 |
| Mar 16, 2026 | 70.60 | 72.40 | 69.00 | 71.30 | 71.30 | 1.13% | 1,707,164 |
| Mar 13, 2026 | 66.50 | 72.90 | 65.60 | 70.50 | 70.50 | 6.33% | 3,121,890 |
| Mar 12, 2026 | 63.30 | 66.50 | 62.70 | 66.30 | 66.30 | 3.59% | 925,090 |
| Mar 11, 2026 | 62.10 | 65.40 | 61.50 | 64.00 | 64.00 | 4.75% | 1,058,889 |
| Mar 10, 2026 | 58.90 | 62.50 | 58.90 | 61.10 | 61.10 | 5.71% | 627,377 |
| Mar 9, 2026 | 58.80 | 59.70 | 57.50 | 57.80 | 57.80 | -4.46% | 322,091 |
| Mar 6, 2026 | 58.80 | 60.50 | 58.40 | 60.50 | 60.50 | 1.68% | 777,476 |
| Mar 5, 2026 | 58.20 | 59.50 | 56.50 | 59.50 | 59.50 | 9.98% | 605,838 |
| Mar 4, 2026 | 55.60 | 55.60 | 53.40 | 54.10 | 54.10 | -4.75% | 120,623 |
| Mar 3, 2026 | 57.60 | 57.60 | 55.90 | 56.80 | 56.80 | -1.05% | 62,090 |
| Mar 2, 2026 | 55.80 | 57.90 | 55.80 | 57.40 | 57.40 | 0.53% | 72,144 |
| Feb 26, 2026 | 56.30 | 58.00 | 56.30 | 57.10 | 57.10 | 2.33% | 159,461 |
| Feb 25, 2026 | 55.70 | 56.20 | 55.40 | 55.80 | 55.80 | 0.18% | 137,077 |
| Feb 24, 2026 | 55.00 | 56.10 | 54.70 | 55.70 | 55.70 | 1.27% | 86,634 |
| Feb 23, 2026 | 53.50 | 55.00 | 53.30 | 55.00 | 55.00 | 3.19% | 65,321 |
| Feb 11, 2026 | 53.70 | 54.00 | 53.30 | 53.30 | 53.30 | -0.74% | 80,320 |
| Feb 10, 2026 | 53.10 | 54.80 | 53.10 | 53.70 | 53.70 | 1.13% | 46,602 |
| Feb 9, 2026 | 54.20 | 55.40 | 52.80 | 53.10 | 53.10 | -2.21% | 116,912 |
| Feb 6, 2026 | 55.80 | 55.80 | 54.00 | 54.30 | 54.30 | -4.40% | 182,311 |
| Feb 5, 2026 | 56.80 | 58.10 | 56.80 | 56.80 | 56.80 | -1.56% | 26,198 |
| Feb 4, 2026 | 56.70 | 58.00 | 56.70 | 57.70 | 57.70 | 0.70% | 37,025 |
| Feb 3, 2026 | 56.70 | 57.40 | 56.30 | 57.30 | 57.30 | 1.78% | 10,887 |
| Feb 2, 2026 | 55.70 | 57.00 | 55.60 | 56.30 | 56.30 | -1.75% | 87,573 |
| Jan 30, 2026 | 57.70 | 58.00 | 57.00 | 57.30 | 57.30 | -1.88% | 69,163 |
| Jan 29, 2026 | 58.60 | 58.80 | 57.80 | 58.40 | 58.40 | -0.68% | 66,136 |
| Jan 28, 2026 | 59.20 | 60.20 | 58.80 | 58.80 | 58.80 | - | 149,236 |
| Jan 27, 2026 | 59.00 | 59.40 | 58.50 | 58.80 | 58.80 | 0.17% | 107,695 |
| Jan 26, 2026 | 57.50 | 59.80 | 57.10 | 58.70 | 58.70 | 2.09% | 109,015 |
| Jan 23, 2026 | 57.70 | 57.90 | 57.50 | 57.50 | 57.50 | -1.20% | 57,382 |
| Jan 22, 2026 | 58.80 | 58.80 | 57.60 | 58.20 | 58.20 | -0.17% | 91,683 |
| Jan 21, 2026 | 58.30 | 58.80 | 58.00 | 58.30 | 58.30 | -0.51% | 99,381 |
| Jan 20, 2026 | 58.30 | 58.70 | 58.10 | 58.60 | 58.60 | 0.69% | 106,973 |
| Jan 19, 2026 | 57.10 | 58.70 | 57.10 | 58.20 | 58.20 | 0.87% | 122,198 |
| Jan 16, 2026 | 58.50 | 59.30 | 57.20 | 57.70 | 57.70 | -0.35% | 272,650 |
| Jan 15, 2026 | 56.70 | 58.30 | 56.60 | 57.90 | 57.90 | 0.87% | 71,046 |
| Jan 14, 2026 | 56.30 | 57.90 | 56.30 | 57.40 | 57.40 | 2.14% | 116,798 |
| Jan 13, 2026 | 57.40 | 57.40 | 56.10 | 56.20 | 56.20 | -2.09% | 57,966 |
| Jan 12, 2026 | 56.00 | 57.60 | 56.00 | 57.40 | 57.40 | 3.24% | 100,377 |
| Jan 9, 2026 | 55.50 | 55.90 | 54.80 | 55.60 | 55.60 | -0.36% | 53,475 |
| Jan 8, 2026 | 57.00 | 57.00 | 55.70 | 55.80 | 55.80 | -1.93% | 89,322 |
| Jan 7, 2026 | 57.40 | 58.30 | 56.70 | 56.90 | 56.90 | -0.87% | 71,768 |
| Jan 6, 2026 | 57.20 | 57.70 | 56.50 | 57.40 | 57.40 | 0.70% | 102,324 |
| Jan 5, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -1.38% | 126,976 |
| Jan 2, 2026 | 57.30 | 58.60 | 57.30 | 57.80 | 57.80 | 1.94% | 189,612 |
| Dec 31, 2025 | 56.10 | 57.00 | 56.00 | 56.70 | 56.70 | 1.07% | 56,432 |
| Dec 30, 2025 | 56.40 | 56.50 | 55.50 | 56.10 | 56.10 | -0.88% | 28,840 |
| Dec 29, 2025 | 55.50 | 56.90 | 55.50 | 56.60 | 56.60 | 1.25% | 107,259 |
| Dec 26, 2025 | 56.10 | 56.20 | 55.40 | 55.90 | 55.90 | -1.06% | 48,802 |
| Dec 24, 2025 | 57.50 | 57.50 | 55.90 | 56.50 | 56.50 | - | 51,333 |
| Dec 23, 2025 | 55.80 | 56.80 | 54.90 | 56.50 | 56.50 | 2.36% | 72,189 |
| Dec 22, 2025 | 55.50 | 56.00 | 54.90 | 55.20 | 55.20 | 0.73% | 55,904 |
| Dec 19, 2025 | 54.80 | 55.40 | 54.80 | 54.80 | 54.80 | - | 33,564 |
| Dec 18, 2025 | 55.30 | 56.00 | 54.80 | 54.80 | 54.80 | -1.44% | 59,832 |
| Dec 17, 2025 | 55.00 | 55.80 | 55.00 | 55.60 | 55.60 | 1.09% | 37,736 |
| Dec 16, 2025 | 56.60 | 56.60 | 54.70 | 55.00 | 55.00 | -1.79% | 56,003 |
| Dec 15, 2025 | 55.00 | 56.40 | 54.00 | 56.00 | 56.00 | 1.63% | 71,417 |
| Dec 12, 2025 | 56.50 | 56.60 | 55.00 | 55.10 | 55.10 | -1.61% | 171,907 |
| Dec 11, 2025 | 57.70 | 58.00 | 55.80 | 56.00 | 56.00 | -2.10% | 193,258 |
| Dec 10, 2025 | 58.60 | 58.90 | 56.60 | 57.20 | 57.20 | -3.54% | 275,655 |
| Dec 9, 2025 | 59.10 | 62.00 | 58.50 | 59.30 | 59.30 | 5.14% | 1,571,628 |
| Dec 8, 2025 | 52.50 | 56.40 | 52.50 | 56.40 | 56.40 | 9.94% | 357,586 |
| Dec 5, 2025 | 51.80 | 51.80 | 51.00 | 51.30 | 51.30 | -0.58% | 21,189 |
| Dec 4, 2025 | 52.00 | 52.10 | 51.30 | 51.60 | 51.60 | -0.58% | 27,046 |
| Dec 3, 2025 | 52.00 | 52.10 | 51.20 | 51.90 | 51.90 | 1.37% | 25,111 |
| Dec 2, 2025 | 51.20 | 52.00 | 50.80 | 51.20 | 51.20 | 0.20% | 26,796 |
| Dec 1, 2025 | 52.20 | 52.30 | 50.80 | 51.10 | 51.10 | -1.35% | 29,058 |
| Nov 28, 2025 | 52.00 | 52.00 | 51.50 | 51.80 | 51.80 | 0.58% | 14,861 |
| Nov 27, 2025 | 51.30 | 52.20 | 51.10 | 51.50 | 51.50 | 0.39% | 60,207 |
| Nov 26, 2025 | 50.20 | 51.50 | 50.20 | 51.30 | 51.30 | 4.06% | 77,725 |
| Nov 25, 2025 | 50.40 | 50.40 | 49.30 | 49.30 | 49.30 | -1.10% | 63,190 |
| Nov 24, 2025 | 49.50 | 49.85 | 49.50 | 49.85 | 49.85 | 0.30% | 12,074 |