CastleNet Technology Inc. (TPEX:8059)
Taiwan
· Delayed Price · Currency is TWD 17.10
-0.90 (-5.00%)
Mar 9, 2026, 1:30 PM CST
CastleNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.00 | 18.00 | 16.75 | 17.10 | 17.10 | -5.00% | 404,474 |
| Mar 6, 2026 | 17.60 | 18.35 | 17.30 | 18.00 | 18.00 | 2.56% | 285,155 |
| Mar 5, 2026 | 17.50 | 18.10 | 17.50 | 17.55 | 17.55 | 0.57% | 378,544 |
| Mar 4, 2026 | 18.00 | 18.00 | 17.00 | 17.45 | 17.45 | -5.16% | 641,169 |
| Mar 3, 2026 | 18.80 | 19.30 | 18.30 | 18.40 | 18.40 | -3.16% | 510,992 |
| Mar 2, 2026 | 19.00 | 19.10 | 18.00 | 19.00 | 19.00 | - | 440,230 |
| Feb 26, 2026 | 18.90 | 19.40 | 18.85 | 19.00 | 19.00 | 0.53% | 465,436 |
| Feb 25, 2026 | 19.40 | 19.40 | 18.65 | 18.90 | 18.90 | 0.53% | 257,326 |
| Feb 24, 2026 | 18.85 | 19.30 | 18.75 | 18.80 | 18.80 | - | 429,217 |
| Feb 23, 2026 | 18.85 | 19.25 | 18.55 | 18.80 | 18.80 | -0.27% | 371,290 |
| Feb 11, 2026 | 18.85 | 19.20 | 18.75 | 18.85 | 18.85 | -2.08% | 564,145 |
| Feb 10, 2026 | 19.15 | 19.80 | 19.15 | 19.25 | 19.25 | -3.27% | 580,829 |
| Feb 9, 2026 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -0.25% | 260,372 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.35 | 19.95 | 19.95 | -0.25% | 222,600 |
| Feb 5, 2026 | 20.10 | 20.15 | 19.85 | 20.00 | 20.00 | -1.72% | 268,717 |
| Feb 4, 2026 | 19.85 | 20.40 | 19.85 | 20.35 | 20.35 | 2.52% | 174,652 |
| Feb 3, 2026 | 20.50 | 20.50 | 19.70 | 19.85 | 19.85 | 2.06% | 289,171 |
| Feb 2, 2026 | 19.90 | 20.00 | 19.05 | 19.45 | 19.45 | -2.75% | 339,443 |
| Jan 30, 2026 | 20.50 | 20.55 | 19.70 | 20.00 | 20.00 | -1.72% | 346,828 |
| Jan 29, 2026 | 21.00 | 21.00 | 20.20 | 20.35 | 20.35 | -4.24% | 410,297 |
| Jan 28, 2026 | 20.55 | 21.25 | 20.00 | 21.25 | 21.25 | 5.20% | 599,673 |
| Jan 27, 2026 | 21.25 | 21.25 | 20.10 | 20.20 | 20.20 | -4.49% | 776,684 |
| Jan 26, 2026 | 21.85 | 21.85 | 21.00 | 21.15 | 21.15 | -2.98% | 473,392 |
| Jan 23, 2026 | 21.65 | 22.75 | 21.65 | 21.80 | 21.80 | 2.59% | 595,663 |
| Jan 22, 2026 | 21.15 | 21.70 | 21.10 | 21.25 | 21.25 | 0.71% | 427,455 |
| Jan 21, 2026 | 21.40 | 21.70 | 20.90 | 21.10 | 21.10 | -2.31% | 606,462 |
| Jan 20, 2026 | 22.10 | 22.75 | 21.60 | 21.60 | 21.60 | -2.26% | 765,019 |
| Jan 19, 2026 | 22.50 | 22.55 | 22.00 | 22.10 | 22.10 | -1.56% | 872,700 |
| Jan 16, 2026 | 23.25 | 23.25 | 22.15 | 22.45 | 22.45 | -3.44% | 985,401 |
| Jan 15, 2026 | 22.80 | 23.50 | 21.90 | 23.25 | 23.25 | 2.42% | 1,191,160 |
| Jan 14, 2026 | 24.30 | 24.30 | 22.70 | 22.70 | 22.70 | -6.00% | 1,797,621 |
| Jan 13, 2026 | 25.45 | 25.45 | 24.00 | 24.15 | 24.15 | -1.83% | 2,231,195 |
| Jan 12, 2026 | 24.50 | 24.85 | 23.00 | 24.60 | 24.60 | 8.85% | 3,211,498 |
| Jan 9, 2026 | 22.35 | 23.25 | 21.70 | 22.60 | 22.60 | 1.12% | 1,805,946 |
| Jan 8, 2026 | 20.35 | 22.35 | 19.65 | 22.35 | 22.35 | 9.83% | 2,850,231 |
| Jan 7, 2026 | 18.50 | 20.35 | 18.50 | 20.35 | 20.35 | 10.00% | 625,049 |
| Jan 6, 2026 | 18.50 | 18.70 | 18.40 | 18.50 | 18.50 | 0.27% | 200,846 |
| Jan 5, 2026 | 18.90 | 19.00 | 18.40 | 18.45 | 18.45 | -1.34% | 208,597 |
| Jan 2, 2026 | 18.80 | 19.10 | 18.70 | 18.70 | 18.70 | 0.27% | 129,787 |
| Dec 31, 2025 | 19.10 | 19.40 | 18.30 | 18.65 | 18.65 | -2.36% | 374,512 |
| Dec 30, 2025 | 19.25 | 19.25 | 18.85 | 19.10 | 19.10 | -0.78% | 158,898 |
| Dec 29, 2025 | 19.20 | 19.40 | 19.00 | 19.25 | 19.25 | 1.05% | 139,309 |
| Dec 26, 2025 | 19.35 | 19.40 | 18.95 | 19.05 | 19.05 | -1.80% | 246,434 |
| Dec 24, 2025 | 19.65 | 19.95 | 19.05 | 19.40 | 19.40 | -0.26% | 210,326 |
| Dec 23, 2025 | 20.00 | 20.40 | 19.20 | 19.45 | 19.45 | -1.27% | 177,137 |
| Dec 22, 2025 | 19.40 | 19.70 | 19.15 | 19.70 | 19.70 | 3.14% | 219,369 |
| Dec 19, 2025 | 19.70 | 19.70 | 18.95 | 19.10 | 19.10 | - | 127,536 |
| Dec 18, 2025 | 19.70 | 19.70 | 18.90 | 19.10 | 19.10 | - | 147,927 |
| Dec 17, 2025 | 19.05 | 19.60 | 18.90 | 19.10 | 19.10 | 0.26% | 145,475 |
| Dec 16, 2025 | 19.90 | 19.90 | 19.05 | 19.05 | 19.05 | -1.80% | 179,184 |
| Dec 15, 2025 | 19.05 | 20.20 | 18.85 | 19.40 | 19.40 | 1.57% | 351,059 |
| Dec 12, 2025 | 19.20 | 19.30 | 18.90 | 19.10 | 19.10 | 0.26% | 110,765 |
| Dec 11, 2025 | 18.95 | 19.35 | 18.20 | 19.05 | 19.05 | -1.30% | 392,622 |
| Dec 10, 2025 | 20.05 | 20.20 | 18.80 | 19.30 | 19.30 | -6.31% | 825,581 |
| Dec 9, 2025 | 20.40 | 20.75 | 20.15 | 20.60 | 20.60 | -0.72% | 159,275 |
| Dec 8, 2025 | 20.20 | 21.00 | 19.90 | 20.75 | 20.75 | 2.72% | 243,157 |
| Dec 5, 2025 | 19.80 | 20.25 | 19.65 | 20.20 | 20.20 | 1.00% | 104,125 |
| Dec 4, 2025 | 20.10 | 20.50 | 19.85 | 20.00 | 20.00 | -0.25% | 105,287 |
| Dec 3, 2025 | 19.80 | 20.50 | 19.75 | 20.05 | 20.05 | 2.04% | 135,704 |
| Dec 2, 2025 | 20.25 | 20.25 | 19.35 | 19.65 | 19.65 | -1.75% | 164,787 |
| Dec 1, 2025 | 20.45 | 20.45 | 19.65 | 20.00 | 20.00 | - | 159,758 |
| Nov 28, 2025 | 20.15 | 20.30 | 19.65 | 20.00 | 20.00 | 1.52% | 136,744 |
| Nov 27, 2025 | 20.10 | 20.10 | 19.45 | 19.70 | 19.70 | -2.48% | 206,640 |
| Nov 26, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.59% | 216,852 |
| Nov 25, 2025 | 19.00 | 19.90 | 19.00 | 19.50 | 19.50 | 3.45% | 208,112 |
| Nov 24, 2025 | 19.50 | 19.55 | 18.50 | 18.85 | 18.85 | 0.53% | 295,952 |
| Nov 21, 2025 | 19.25 | 19.25 | 18.50 | 18.75 | 18.75 | -3.35% | 573,887 |
| Nov 20, 2025 | 20.20 | 20.20 | 19.00 | 19.40 | 19.40 | - | 342,396 |
| Nov 19, 2025 | 19.95 | 20.00 | 19.35 | 19.40 | 19.40 | -2.76% | 566,398 |
| Nov 18, 2025 | 20.00 | 20.45 | 19.65 | 19.95 | 19.95 | -1.24% | 573,688 |
| Nov 17, 2025 | 21.30 | 21.30 | 19.80 | 20.20 | 20.20 | -5.16% | 873,783 |
| Nov 14, 2025 | 21.70 | 22.00 | 20.95 | 21.30 | 21.30 | -3.62% | 819,738 |
| Nov 13, 2025 | 23.15 | 23.15 | 21.40 | 22.10 | 22.10 | -5.56% | 1,262,644 |
| Nov 12, 2025 | 22.90 | 23.75 | 22.80 | 23.40 | 23.40 | -7.51% | 2,153,652 |
| Nov 11, 2025 | 24.90 | 25.30 | 24.85 | 25.30 | 25.30 | 10.00% | 1,724,957 |
| Nov 10, 2025 | 23.85 | 23.85 | 23.00 | 23.00 | 23.00 | -3.36% | 521,125 |
| Nov 7, 2025 | 24.30 | 24.30 | 23.75 | 23.80 | 23.80 | -3.45% | 368,892 |
| Nov 6, 2025 | 24.20 | 24.65 | 24.00 | 24.65 | 24.65 | - | 309,155 |
| Nov 5, 2025 | 24.90 | 24.95 | 24.00 | 24.65 | 24.65 | -1.60% | 285,808 |
| Nov 4, 2025 | 24.40 | 25.35 | 23.80 | 25.05 | 25.05 | 4.38% | 356,589 |
| Nov 3, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | -2.83% | 508,321 |
| Oct 31, 2025 | 25.40 | 25.45 | 24.70 | 24.70 | 24.70 | -2.37% | 380,290 |
| Oct 30, 2025 | 24.85 | 26.20 | 24.65 | 25.30 | 25.30 | 2.02% | 432,667 |
| Oct 29, 2025 | 24.80 | 25.25 | 24.75 | 24.80 | 24.80 | - | 237,920 |
| Oct 28, 2025 | 25.45 | 25.45 | 24.70 | 24.80 | 24.80 | -1.78% | 262,177 |
| Oct 27, 2025 | 25.95 | 25.95 | 25.10 | 25.25 | 25.25 | -1.94% | 344,188 |
| Oct 23, 2025 | 25.00 | 25.75 | 24.70 | 25.75 | 25.75 | 3.62% | 371,365 |
| Oct 22, 2025 | 24.45 | 25.15 | 24.45 | 24.85 | 24.85 | 0.61% | 420,830 |
| Oct 21, 2025 | 25.00 | 25.20 | 24.45 | 24.70 | 24.70 | 0.82% | 340,699 |
| Oct 20, 2025 | 24.85 | 24.85 | 24.15 | 24.50 | 24.50 | -1.41% | 753,024 |
| Oct 17, 2025 | 24.50 | 25.25 | 24.50 | 24.85 | 24.85 | -0.80% | 278,632 |
| Oct 16, 2025 | 25.45 | 25.50 | 24.80 | 25.05 | 25.05 | - | 379,270 |
| Oct 15, 2025 | 25.25 | 25.35 | 24.70 | 25.05 | 25.05 | -0.79% | 387,230 |
| Oct 14, 2025 | 26.70 | 27.30 | 25.25 | 25.25 | 25.25 | -4.90% | 960,777 |
| Oct 13, 2025 | 26.10 | 27.90 | 26.00 | 26.55 | 26.55 | -7.65% | 752,260 |
| Oct 9, 2025 | 27.30 | 29.20 | 27.30 | 28.75 | 28.75 | 5.70% | 774,104 |
| Oct 8, 2025 | 27.55 | 27.60 | 26.90 | 27.20 | 27.20 | -1.45% | 293,764 |
| Oct 7, 2025 | 26.75 | 27.80 | 26.05 | 27.60 | 27.60 | 3.56% | 452,147 |
| Oct 3, 2025 | 26.40 | 26.85 | 25.90 | 26.65 | 26.65 | 0.95% | 316,341 |
| Oct 2, 2025 | 25.75 | 26.70 | 25.30 | 26.40 | 26.40 | 2.52% | 454,148 |