CastleNet Technology Inc. (TPEX:8059)
Taiwan
· Delayed Price · Currency is TWD 20.20
+0.20 (1.00%)
Dec 5, 2025, 1:30 PM CST
CastleNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 27.10 | 27.10 | 25.15 | 25.75 | 25.75 | -3.92% | 1,206,186 |
| Sep 30, 2025 | 27.15 | 27.25 | 26.70 | 26.80 | 26.80 | -1.65% | 393,281 |
| Sep 26, 2025 | 27.85 | 28.60 | 27.10 | 27.25 | 27.25 | -3.20% | 547,472 |
| Sep 25, 2025 | 28.70 | 29.20 | 28.00 | 28.15 | 28.15 | -1.92% | 849,216 |
| Sep 24, 2025 | 28.40 | 29.40 | 28.20 | 28.70 | 28.70 | 1.06% | 677,878 |
| Sep 23, 2025 | 28.45 | 29.10 | 28.20 | 28.40 | 28.40 | 1.07% | 537,748 |
| Sep 22, 2025 | 28.75 | 28.75 | 27.80 | 28.10 | 28.10 | -0.88% | 569,070 |
| Sep 19, 2025 | 28.30 | 28.85 | 27.95 | 28.35 | 28.35 | 0.18% | 531,862 |
| Sep 18, 2025 | 29.30 | 29.30 | 28.10 | 28.30 | 28.30 | -2.08% | 939,861 |
| Sep 17, 2025 | 30.20 | 30.20 | 28.90 | 28.90 | 28.90 | -5.86% | 1,699,362 |
| Sep 16, 2025 | 32.75 | 32.85 | 30.60 | 30.70 | 30.70 | -5.83% | 2,314,325 |
| Sep 15, 2025 | 30.65 | 32.60 | 30.15 | 32.60 | 32.60 | 9.40% | 4,314,873 |
| Sep 12, 2025 | 31.60 | 31.60 | 28.85 | 29.80 | 29.80 | 3.65% | 5,218,762 |
| Sep 11, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 9.94% | 752,245 |
| Sep 10, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 9.87% | 325,592 |
| Sep 9, 2025 | 24.05 | 24.35 | 23.80 | 23.80 | 23.80 | -0.83% | 331,294 |
| Sep 8, 2025 | 24.30 | 24.35 | 23.85 | 24.00 | 24.00 | -1.23% | 298,800 |
| Sep 5, 2025 | 24.15 | 24.30 | 23.65 | 24.30 | 24.30 | 1.04% | 320,066 |
| Sep 4, 2025 | 24.10 | 24.55 | 23.75 | 24.05 | 24.05 | -0.21% | 553,398 |
| Sep 3, 2025 | 25.00 | 25.35 | 24.10 | 24.10 | 24.10 | -3.60% | 462,855 |
| Sep 2, 2025 | 24.30 | 25.20 | 23.70 | 25.00 | 25.00 | 3.31% | 596,588 |
| Sep 1, 2025 | 24.10 | 24.75 | 24.10 | 24.20 | 24.20 | 0.83% | 323,251 |
| Aug 29, 2025 | 24.35 | 24.70 | 23.95 | 24.00 | 24.00 | 0.42% | 691,171 |
| Aug 28, 2025 | 24.65 | 24.65 | 23.80 | 23.90 | 23.90 | -2.85% | 723,023 |
| Aug 27, 2025 | 24.30 | 25.05 | 24.00 | 24.60 | 24.60 | 2.07% | 437,163 |
| Aug 26, 2025 | 24.35 | 24.70 | 23.60 | 24.10 | 24.10 | -1.03% | 695,244 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | -0.61% | 492,721 |
| Aug 22, 2025 | 24.90 | 25.45 | 24.50 | 24.50 | 24.50 | -1.61% | 379,486 |
| Aug 21, 2025 | 25.00 | 25.40 | 24.45 | 24.90 | 24.90 | 1.01% | 519,115 |
| Aug 20, 2025 | 25.45 | 25.55 | 24.50 | 24.65 | 24.65 | -3.90% | 593,816 |
| Aug 19, 2025 | 26.70 | 26.70 | 25.25 | 25.65 | 25.65 | -4.29% | 1,101,512 |
| Aug 18, 2025 | 26.00 | 27.00 | 24.15 | 26.80 | 26.80 | - | 2,477,432 |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -9.92% | 1,384,158 |
| Aug 14, 2025 | 29.60 | 30.20 | 28.70 | 29.75 | 29.75 | 0.51% | 1,392,763 |
| Aug 13, 2025 | 30.30 | 31.30 | 29.40 | 29.60 | 29.60 | -2.15% | 2,187,521 |
| Aug 12, 2025 | 32.40 | 32.70 | 30.00 | 30.25 | 30.25 | -0.17% | 2,556,033 |
| Aug 11, 2025 | 32.00 | 32.00 | 29.20 | 30.30 | 30.30 | -6.48% | 2,017,806 |
| Aug 8, 2025 | 32.80 | 33.05 | 32.00 | 32.40 | 32.40 | -2.26% | 1,258,192 |
| Aug 7, 2025 | 33.55 | 34.00 | 31.40 | 33.15 | 33.15 | - | 1,887,963 |
| Aug 6, 2025 | 32.50 | 34.40 | 32.30 | 33.15 | 33.15 | 3.59% | 1,685,073 |
| Aug 5, 2025 | 31.55 | 33.10 | 31.05 | 32.00 | 32.00 | 3.73% | 909,017 |
| Aug 4, 2025 | 31.00 | 31.70 | 30.60 | 30.85 | 30.85 | -2.37% | 427,519 |
| Aug 1, 2025 | 29.55 | 31.70 | 29.55 | 31.60 | 31.60 | 4.64% | 600,543 |
| Jul 31, 2025 | 29.50 | 31.15 | 29.25 | 30.20 | 30.20 | 2.37% | 627,651 |
| Jul 30, 2025 | 28.80 | 29.70 | 28.40 | 29.50 | 29.50 | 1.72% | 492,441 |
| Jul 29, 2025 | 29.65 | 30.10 | 28.80 | 29.00 | 29.00 | -2.68% | 817,384 |
| Jul 28, 2025 | 30.00 | 30.70 | 29.30 | 29.80 | 29.80 | -1.97% | 689,823 |
| Jul 25, 2025 | 31.05 | 31.30 | 30.35 | 30.40 | 30.40 | -2.09% | 473,685 |
| Jul 24, 2025 | 31.70 | 32.05 | 30.65 | 31.05 | 31.05 | -1.90% | 678,013 |
| Jul 23, 2025 | 31.65 | 32.35 | 31.60 | 31.65 | 31.65 | - | 411,487 |
| Jul 22, 2025 | 33.30 | 33.35 | 31.65 | 31.65 | 31.65 | -4.81% | 932,528 |
| Jul 21, 2025 | 33.30 | 33.50 | 33.15 | 33.25 | 33.25 | -0.15% | 275,967 |
| Jul 18, 2025 | 33.40 | 33.75 | 33.30 | 33.30 | 33.30 | -0.30% | 414,554 |
| Jul 17, 2025 | 33.75 | 33.90 | 33.10 | 33.40 | 33.40 | -0.15% | 405,527 |
| Jul 16, 2025 | 34.85 | 34.85 | 33.35 | 33.45 | 33.45 | -2.90% | 867,804 |
| Jul 15, 2025 | 34.85 | 35.25 | 34.15 | 34.45 | 34.45 | 0.73% | 416,095 |