Climax Technology Co. Ltd. (TPEX:7689)
Taiwan
· Delayed Price · Currency is TWD 183.00
-0.50 (-0.27%)
At close: Mar 6, 2026
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.00 | 183.00 | 179.50 | 183.00 | 183.00 | -0.27% | 16,013 |
| Mar 5, 2026 | 181.50 | 184.50 | 180.00 | 183.50 | 183.50 | 1.10% | 6,256 |
| Mar 4, 2026 | 187.00 | 187.00 | 177.00 | 181.50 | 181.50 | -2.94% | 20,807 |
| Mar 3, 2026 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | -0.53% | 107 |
| Mar 2, 2026 | 189.00 | 189.00 | 182.50 | 188.00 | 188.00 | -0.53% | 10,583 |
| Feb 26, 2026 | 189.00 | 189.00 | 183.00 | 189.00 | 189.00 | - | 4,588 |
| Feb 25, 2026 | 189.00 | 189.00 | 181.50 | 189.00 | 189.00 | 0.53% | 7,265 |
| Feb 24, 2026 | 189.00 | 189.00 | 182.00 | 188.00 | 188.00 | -0.27% | 3,902 |
| Feb 23, 2026 | 186.00 | 189.00 | 185.50 | 188.50 | 188.50 | 1.34% | 19,532 |
| Feb 11, 2026 | 185.50 | 186.00 | 180.00 | 186.00 | 186.00 | 0.27% | 2,374 |
| Feb 10, 2026 | 184.00 | 185.50 | 184.00 | 185.50 | 185.50 | 0.82% | 3,025 |
| Feb 9, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 1.38% | 1,325 |
| Feb 6, 2026 | 182.00 | 182.00 | 176.50 | 181.50 | 181.50 | -0.27% | 960 |
| Feb 5, 2026 | 185.50 | 185.50 | 174.50 | 182.00 | 182.00 | -1.62% | 24,481 |
| Feb 4, 2026 | 184.00 | 187.00 | 179.00 | 185.00 | 185.00 | -1.07% | 11,048 |
| Feb 3, 2026 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | -0.53% | 3,990 |
| Feb 2, 2026 | 194.50 | 194.50 | 185.00 | 188.00 | 188.00 | -3.09% | 10,448 |
| Jan 30, 2026 | 190.50 | 195.50 | 190.50 | 194.00 | 194.00 | -2.76% | 9,532 |
| Jan 29, 2026 | 199.50 | 199.50 | 192.00 | 199.50 | 199.50 | 1.01% | 4,846 |
| Jan 28, 2026 | 199.00 | 199.50 | 191.50 | 197.50 | 197.50 | -0.50% | 12,160 |
| Jan 27, 2026 | 197.00 | 200.00 | 193.00 | 198.50 | 198.50 | 0.76% | 14,837 |
| Jan 26, 2026 | 194.00 | 198.00 | 192.00 | 197.00 | 197.00 | 1.55% | 30,150 |
| Jan 23, 2026 | 191.00 | 194.00 | 183.50 | 194.00 | 194.00 | 1.84% | 24,551 |
| Jan 22, 2026 | 189.00 | 190.50 | 183.00 | 190.50 | 190.50 | 0.79% | 3,626 |
| Jan 21, 2026 | 190.50 | 191.00 | 182.50 | 189.00 | 189.00 | -0.53% | 2,322 |
| Jan 20, 2026 | 186.50 | 190.00 | 184.00 | 190.00 | 190.00 | 1.88% | 29,244 |
| Jan 19, 2026 | 175.50 | 186.50 | 175.50 | 186.50 | 186.50 | 2.19% | 48,492 |
| Jan 16, 2026 | 182.50 | 182.50 | 175.50 | 182.50 | 182.50 | - | 4,731 |
| Jan 15, 2026 | 185.50 | 185.50 | 175.00 | 182.50 | 182.50 | -1.62% | 10,463 |
| Jan 14, 2026 | 182.00 | 185.50 | 177.50 | 185.50 | 185.50 | 2.20% | 6,718 |
| Jan 13, 2026 | 192.00 | 192.00 | 178.00 | 181.50 | 181.50 | -6.92% | 31,559 |
| Jan 12, 2026 | 195.00 | 195.50 | 187.00 | 195.00 | 195.00 | - | 17,810 |
| Jan 9, 2026 | 194.50 | 195.00 | 188.50 | 195.00 | 195.00 | 0.26% | 19,001 |
| Jan 8, 2026 | 193.50 | 194.50 | 191.00 | 194.50 | 194.50 | - | 17,423 |
| Jan 7, 2026 | 191.00 | 194.50 | 186.00 | 194.50 | 194.50 | 1.83% | 14,583 |
| Jan 6, 2026 | 187.50 | 194.00 | 183.00 | 191.00 | 191.00 | 1.87% | 48,601 |
| Jan 5, 2026 | 185.50 | 191.50 | 178.50 | 187.50 | 187.50 | 2.46% | 11,990 |
| Jan 2, 2026 | 176.50 | 186.00 | 176.50 | 183.00 | 183.00 | 1.67% | 12,968 |
| Dec 31, 2025 | 173.50 | 182.00 | 173.50 | 180.00 | 180.00 | 1.69% | 17,612 |
| Dec 30, 2025 | 178.00 | 181.00 | 175.50 | 177.00 | 177.00 | -2.21% | 23,658 |
| Dec 29, 2025 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | -3.21% | 18,642 |
| Dec 26, 2025 | 180.50 | 187.50 | 179.50 | 187.00 | 187.00 | 3.60% | 5,920 |
| Dec 24, 2025 | 181.00 | 187.00 | 180.50 | 180.50 | 180.50 | -2.70% | 7,295 |
| Dec 23, 2025 | 180.50 | 187.00 | 180.00 | 185.50 | 185.50 | -0.54% | 3,008 |
| Dec 22, 2025 | 180.00 | 187.50 | 180.00 | 186.50 | 186.50 | 0.54% | 15,929 |
| Dec 19, 2025 | 178.50 | 186.00 | 178.50 | 185.50 | 185.50 | 3.92% | 10,233 |
| Dec 18, 2025 | 182.00 | 186.50 | 178.50 | 178.50 | 178.50 | -2.72% | 31,660 |
| Dec 17, 2025 | 187.00 | 187.00 | 179.00 | 183.50 | 183.50 | -1.87% | 26,024 |
| Dec 16, 2025 | 190.00 | 191.00 | 180.00 | 187.00 | 187.00 | -2.09% | 33,684 |
| Dec 15, 2025 | 185.00 | 191.00 | 182.50 | 191.00 | 191.00 | 3.80% | 20,288 |
| Dec 12, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | -1.60% | 8,388 |
| Dec 11, 2025 | 186.50 | 187.00 | 178.00 | 187.00 | 187.00 | 0.27% | 46,783 |
| Dec 10, 2025 | 182.00 | 195.00 | 178.00 | 186.50 | 186.50 | 2.47% | 53,094 |
| Dec 9, 2025 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | -0.55% | 10,568 |
| Dec 8, 2025 | 183.00 | 185.00 | 179.00 | 183.00 | 183.00 | - | 10,655 |
| Dec 5, 2025 | 182.50 | 183.00 | 178.00 | 183.00 | 183.00 | - | 15,915 |
| Dec 4, 2025 | 181.00 | 183.50 | 178.00 | 183.00 | 183.00 | -0.54% | 23,975 |
| Dec 3, 2025 | 182.50 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 50,730 |
| Dec 2, 2025 | 181.50 | 183.00 | 177.00 | 182.00 | 182.00 | -0.55% | 7,975 |
| Dec 1, 2025 | 180.00 | 183.00 | 175.00 | 183.00 | 183.00 | 1.67% | 39,127 |
| Nov 28, 2025 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | - | 1,115 |
| Nov 27, 2025 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 2,151 |
| Nov 26, 2025 | 175.50 | 180.00 | 171.50 | 180.00 | 180.00 | 0.56% | 17,590 |
| Nov 25, 2025 | 181.50 | 183.00 | 177.00 | 179.00 | 179.00 | -0.28% | 65,413 |
| Nov 24, 2025 | 163.00 | 179.50 | 163.00 | 179.50 | 179.50 | 10.12% | 35,822 |
| Nov 21, 2025 | 159.00 | 170.00 | 153.50 | 163.00 | 163.00 | 2.52% | 32,324 |
| Nov 20, 2025 | 160.00 | 160.00 | 151.00 | 159.00 | 159.00 | -0.63% | 19,833 |
| Nov 19, 2025 | 161.50 | 170.00 | 152.50 | 160.00 | 160.00 | -5.88% | 17,239 |
| Nov 18, 2025 | 165.00 | 170.00 | 162.00 | 170.00 | 170.00 | - | 2,002 |
| Nov 17, 2025 | 170.50 | 172.50 | 162.00 | 170.00 | 170.00 | -0.58% | 6,535 |
| Nov 14, 2025 | 171.00 | 171.00 | 162.00 | 171.00 | 171.00 | - | 5,804 |
| Nov 13, 2025 | 172.50 | 172.50 | 165.00 | 171.00 | 171.00 | -0.29% | 17,843 |
| Nov 12, 2025 | 175.50 | 176.00 | 167.50 | 171.50 | 171.50 | -2.28% | 14,840 |
| Nov 11, 2025 | 180.00 | 180.00 | 170.00 | 175.50 | 175.50 | -2.50% | 20,722 |
| Nov 10, 2025 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | -0.28% | 16,542 |
| Nov 7, 2025 | 182.00 | 182.00 | 173.00 | 180.50 | 180.50 | -0.55% | 1,515 |
| Nov 6, 2025 | 178.00 | 181.50 | 173.00 | 181.50 | 181.50 | - | 5,362 |
| Nov 5, 2025 | 181.50 | 181.50 | 173.00 | 181.50 | 181.50 | - | 1,562 |
| Nov 4, 2025 | 180.50 | 181.50 | 173.00 | 181.50 | 181.50 | 1.68% | 13,053 |
| Nov 3, 2025 | 173.00 | 181.50 | 173.00 | 178.50 | 178.50 | 0.85% | 23,547 |
| Oct 31, 2025 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | -0.56% | 5,049 |
| Oct 30, 2025 | 178.00 | 180.00 | 173.00 | 178.00 | 178.00 | -1.93% | 18,923 |
| Oct 29, 2025 | 181.00 | 181.50 | 173.00 | 181.50 | 181.50 | 0.28% | 24,144 |
| Oct 28, 2025 | 180.00 | 182.50 | 174.00 | 181.00 | 181.00 | -0.82% | 15,869 |
| Oct 27, 2025 | 181.00 | 182.50 | 174.00 | 182.50 | 182.50 | 4.29% | 37,147 |
| Oct 23, 2025 | 182.50 | 182.50 | 174.00 | 175.00 | 175.00 | -4.11% | 39,215 |
| Oct 22, 2025 | 183.50 | 183.50 | 174.00 | 182.50 | 182.50 | -0.54% | 13,690 |
| Oct 21, 2025 | 182.50 | 183.50 | 175.00 | 183.50 | 183.50 | 0.55% | 9,491 |
| Oct 20, 2025 | 183.00 | 183.00 | 174.00 | 182.50 | 182.50 | -0.27% | 20,345 |
| Oct 17, 2025 | 182.00 | 183.00 | 174.50 | 183.00 | 183.00 | 0.83% | 29,284 |
| Oct 16, 2025 | 183.00 | 183.00 | 175.00 | 181.50 | 181.50 | -1.36% | 37,119 |
| Oct 15, 2025 | 184.00 | 186.50 | 171.50 | 184.00 | 184.00 | 0.82% | 35,137 |
| Oct 14, 2025 | 190.00 | 193.00 | 174.00 | 182.50 | 182.50 | -3.95% | 88,381 |
| Oct 13, 2025 | 185.00 | 190.00 | 171.00 | 190.00 | 190.00 | 2.70% | 77,712 |
| Oct 9, 2025 | 170.00 | 188.00 | 162.00 | 185.00 | 185.00 | 13.85% | 126,989 |
| Oct 8, 2025 | 173.00 | 173.00 | 162.00 | 162.50 | 162.50 | -5.80% | 56,141 |
| Oct 7, 2025 | 186.00 | 191.00 | 165.00 | 172.50 | 172.50 | -9.21% | 208,735 |