CastleNet Technology Inc. (TPEX:8059)
Taiwan
· Delayed Price · Currency is TWD 20.55
-0.30 (-1.44%)
Apr 29, 2026, 9:30 AM CST
CastleNet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.10 | 21.40 | 20.70 | 20.85 | 20.85 | 1.21% | 390,713 |
| Apr 27, 2026 | 21.60 | 21.60 | 20.05 | 20.60 | 20.60 | -4.41% | 1,098,708 |
| Apr 24, 2026 | 23.25 | 23.25 | 21.50 | 21.55 | 21.55 | -7.31% | 1,382,519 |
| Apr 23, 2026 | 24.60 | 24.60 | 20.50 | 23.25 | 23.25 | 3.33% | 3,275,316 |
| Apr 22, 2026 | 21.10 | 22.55 | 20.55 | 22.50 | 22.50 | 9.76% | 2,563,955 |
| Apr 21, 2026 | 20.00 | 20.70 | 19.70 | 20.50 | 20.50 | 3.27% | 995,991 |
| Apr 20, 2026 | 20.75 | 20.75 | 19.80 | 19.85 | 19.85 | -0.75% | 740,217 |
| Apr 17, 2026 | 19.40 | 20.60 | 19.15 | 20.00 | 20.00 | 2.83% | 1,047,669 |
| Apr 16, 2026 | 19.20 | 19.70 | 18.80 | 19.45 | 19.45 | 2.10% | 502,763 |
| Apr 15, 2026 | 18.60 | 19.75 | 18.45 | 19.05 | 19.05 | 2.42% | 608,694 |
| Apr 14, 2026 | 19.10 | 19.15 | 18.45 | 18.60 | 18.60 | -2.62% | 633,842 |
| Apr 13, 2026 | 18.10 | 19.45 | 18.10 | 19.10 | 19.10 | 7.91% | 1,006,181 |
| Apr 10, 2026 | 18.00 | 18.25 | 17.60 | 17.70 | 17.70 | -0.56% | 268,295 |
| Apr 9, 2026 | 18.20 | 18.20 | 17.65 | 17.80 | 17.80 | -1.66% | 215,721 |
| Apr 8, 2026 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | 2.55% | 219,048 |
| Apr 7, 2026 | 17.75 | 18.00 | 17.40 | 17.65 | 17.65 | -0.56% | 301,726 |
| Apr 2, 2026 | 18.00 | 18.15 | 17.65 | 17.75 | 17.75 | -1.39% | 262,010 |
| Apr 1, 2026 | 18.25 | 18.55 | 17.85 | 18.00 | 18.00 | 1.98% | 256,631 |
| Mar 31, 2026 | 18.10 | 18.10 | 17.50 | 17.65 | 17.65 | -1.94% | 208,161 |
| Mar 30, 2026 | 18.05 | 18.30 | 17.75 | 18.00 | 18.00 | -2.96% | 225,304 |
| Mar 27, 2026 | 17.85 | 18.60 | 17.60 | 18.55 | 18.55 | 3.06% | 295,704 |
| Mar 26, 2026 | 18.80 | 18.90 | 17.85 | 18.00 | 18.00 | -3.49% | 532,706 |
| Mar 25, 2026 | 19.10 | 19.10 | 18.40 | 18.65 | 18.65 | -0.80% | 318,800 |
| Mar 24, 2026 | 20.00 | 20.00 | 18.15 | 18.80 | 18.80 | -1.83% | 515,774 |
| Mar 23, 2026 | 19.60 | 19.85 | 19.10 | 19.15 | 19.15 | -9.67% | 1,090,732 |
| Mar 20, 2026 | 21.80 | 21.85 | 21.05 | 21.20 | 21.20 | 6.53% | 3,231,921 |
| Mar 19, 2026 | 18.10 | 19.90 | 17.75 | 19.90 | 19.90 | 9.94% | 1,027,516 |
| Mar 18, 2026 | 17.30 | 18.20 | 17.25 | 18.10 | 18.10 | 4.02% | 487,628 |
| Mar 17, 2026 | 17.15 | 17.70 | 17.15 | 17.40 | 17.40 | 1.16% | 338,248 |
| Mar 16, 2026 | 17.40 | 17.45 | 16.95 | 17.20 | 17.20 | -0.86% | 383,980 |
| Mar 13, 2026 | 17.40 | 17.50 | 17.05 | 17.35 | 17.35 | -1.70% | 336,252 |
| Mar 12, 2026 | 18.00 | 18.35 | 17.20 | 17.65 | 17.65 | -4.08% | 571,904 |
| Mar 11, 2026 | 17.65 | 18.55 | 17.65 | 18.40 | 18.40 | 4.84% | 313,325 |
| Mar 10, 2026 | 17.90 | 17.90 | 17.40 | 17.55 | 17.55 | 2.63% | 231,476 |
| 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 |