Climax Technology Co. Ltd. (TPEX:7689)
Taiwan
· Delayed Price · Currency is TWD 264.00
+5.00 (1.93%)
At close: Apr 28, 2026
Climax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 260.50 | 273.00 | 251.00 | 259.00 | 259.00 | -4.78% | 90,351 |
| Apr 24, 2026 | 270.00 | 281.50 | 260.50 | 272.00 | 272.00 | 0.74% | 84,895 |
| Apr 23, 2026 | 281.00 | 291.00 | 250.50 | 270.00 | 270.00 | -3.91% | 202,881 |
| Apr 22, 2026 | 300.00 | 300.00 | 268.00 | 281.00 | 281.00 | -6.33% | 257,353 |
| Apr 21, 2026 | 313.00 | 321.00 | 278.00 | 300.00 | 300.00 | -5.21% | 411,950 |
| Apr 20, 2026 | 245.00 | 317.50 | 245.00 | 316.50 | 316.50 | 25.60% | 572,321 |
| Apr 17, 2026 | 220.50 | 253.50 | 216.50 | 252.00 | 252.00 | 16.40% | 249,482 |
| Apr 16, 2026 | 220.00 | 221.50 | 212.00 | 216.50 | 216.50 | 2.85% | 119,595 |
| Apr 15, 2026 | 220.00 | 228.00 | 210.50 | 210.50 | 210.50 | -7.47% | 237,738 |
| Apr 14, 2026 | 188.00 | 228.00 | 187.00 | 227.50 | 227.50 | 21.33% | 374,785 |
| Apr 13, 2026 | 184.50 | 187.50 | 179.50 | 187.50 | 187.50 | 4.17% | 93,153 |
| Apr 10, 2026 | 184.00 | 187.00 | 179.50 | 180.00 | 180.00 | -1.10% | 62,117 |
| Apr 9, 2026 | 179.50 | 184.00 | 179.50 | 182.00 | 182.00 | -0.55% | 32,036 |
| Apr 8, 2026 | 179.50 | 186.50 | 179.50 | 183.00 | 183.00 | 0.27% | 12,969 |
| Apr 7, 2026 | 178.50 | 186.50 | 178.00 | 182.50 | 182.50 | 2.24% | 8,250 |
| Apr 2, 2026 | 177.50 | 183.00 | 177.50 | 178.50 | 178.50 | -0.28% | 35,778 |
| Apr 1, 2026 | 177.50 | 183.50 | 177.50 | 179.00 | 179.00 | -1.65% | 35,266 |
| Mar 31, 2026 | 182.00 | 183.00 | 177.50 | 182.00 | 182.00 | 0.55% | 534,779 |
| Mar 30, 2026 | 185.00 | 187.50 | 177.50 | 181.00 | 181.00 | -2.16% | 1,004,066 |
| Mar 27, 2026 | 181.00 | 188.50 | 180.00 | 185.00 | 185.00 | 2.21% | 70,493 |
| Mar 26, 2026 | 181.00 | 181.00 | 175.00 | 181.00 | 181.00 | 0.56% | 4,525 |
| Mar 25, 2026 | 182.50 | 182.50 | 178.00 | 180.00 | 180.00 | -1.37% | 21,792 |
| Mar 24, 2026 | 182.00 | 190.00 | 181.00 | 182.50 | 182.50 | 0.27% | 33,916 |
| Mar 23, 2026 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | - | 22,851 |
| Mar 20, 2026 | 181.00 | 182.00 | 179.50 | 182.00 | 182.00 | 1.11% | 17,442 |
| Mar 19, 2026 | 181.50 | 182.50 | 178.00 | 180.00 | 180.00 | -0.83% | 28,425 |
| Mar 18, 2026 | 178.50 | 182.00 | 178.00 | 181.50 | 181.50 | 0.28% | 40,070 |
| Mar 17, 2026 | 181.50 | 182.00 | 178.50 | 181.00 | 181.00 | -0.28% | 23,238 |
| Mar 16, 2026 | 178.50 | 181.50 | 178.50 | 181.50 | 181.50 | - | 16,674 |
| Mar 13, 2026 | 179.00 | 181.50 | 177.00 | 181.50 | 181.50 | 0.28% | 24,370 |
| Mar 12, 2026 | 180.00 | 182.50 | 178.00 | 181.00 | 181.00 | -0.55% | 22,342 |
| Mar 11, 2026 | 181.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 15,960 |
| Mar 10, 2026 | 181.00 | 181.50 | 180.00 | 181.00 | 181.00 | 0.56% | 19,183 |
| Mar 9, 2026 | 179.00 | 180.00 | 169.50 | 180.00 | 180.00 | -1.64% | 31,768 |
| 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 |