Castles Technology Co. Ltd. 5258
TWSE · Taiwan · Electronic Technology
TWD 42.00-0.25 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.00 | -0.59% | TWD 41.95 | TWD 42.15 | TWD 41.85 | 128.41K |
| 2026-10-01 | TWD 42.25 | -0.35% | TWD 42.55 | TWD 42.55 | TWD 41.65 | 233.05K |
| 2026-09-30 | TWD 42.40 | +2.91% | TWD 41.30 | TWD 42.40 | TWD 41.30 | 210.10K |
| 2026-09-29 | TWD 41.20 | -0.48% | TWD 41.60 | TWD 41.60 | TWD 41.20 | 111.00K |
| 2026-09-24 | TWD 41.40 | +0.85% | TWD 41.05 | TWD 41.80 | TWD 40.80 | 212.03K |
| 2026-09-23 | TWD 41.05 | -3.18% | TWD 41.95 | TWD 42.25 | TWD 41.00 | 485.00K |
| 2026-09-22 | TWD 42.40 | -1.85% | TWD 43.10 | TWD 43.10 | TWD 42.30 | 343.16K |
| 2026-09-21 | TWD 43.20 | +2.13% | TWD 42.35 | TWD 44.30 | TWD 42.35 | 367.50K |
| 2026-09-18 | TWD 42.30 | -0.82% | TWD 42.80 | TWD 42.80 | TWD 42.30 | 137.34K |
| 2026-09-17 | TWD 42.65 | +1.55% | TWD 42.35 | TWD 42.80 | TWD 42.35 | 187.21K |
| 2026-09-16 | TWD 42.00 | +0.12% | TWD 42.05 | TWD 42.50 | TWD 42.00 | 116.31K |
| 2026-09-15 | TWD 41.95 | -0.83% | TWD 41.80 | TWD 42.70 | TWD 41.50 | 134.00K |
| 2026-09-14 | TWD 42.30 | -0.12% | TWD 41.95 | TWD 42.80 | TWD 41.00 | 208.02K |
| 2026-09-11 | TWD 42.35 | -5.78% | TWD 43.95 | TWD 44.00 | TWD 42.35 | 761.21K |
| 2026-09-10 | TWD 44.95 | +1.35% | TWD 44.35 | TWD 45.05 | TWD 43.95 | 216.10K |
| 2026-09-09 | TWD 44.35 | +0.11% | TWD 44.55 | TWD 44.60 | TWD 44.10 | 163.00K |
| 2026-09-08 | TWD 44.30 | -3.49% | TWD 47.40 | TWD 47.40 | TWD 44.30 | 674.06K |
| 2026-09-07 | TWD 45.90 | +0.33% | TWD 45.90 | TWD 46.25 | TWD 45.00 | 442.15K |
| 2026-09-04 | TWD 45.75 | +1.44% | TWD 45.80 | TWD 46.00 | TWD 45.30 | 157.00K |
| 2026-09-03 | TWD 45.10 | -2.70% | TWD 46.45 | TWD 46.90 | TWD 45.10 | 352.19K |
| 2026-09-02 | TWD 46.35 | +0.11% | TWD 45.95 | TWD 46.70 | TWD 45.95 | 177.21K |
| 2026-09-01 | TWD 46.30 | -0.22% | TWD 46.10 | TWD 46.55 | TWD 46.10 | 204.69K |
| 2026-08-31 | TWD 46.40 | -1.90% | TWD 47.75 | TWD 47.75 | TWD 46.30 | 375.22K |
| 2026-08-28 | TWD 47.30 | -1.97% | TWD 48.50 | TWD 48.50 | TWD 47.10 | 527.60K |
| 2026-08-27 | TWD 48.25 | +0.63% | TWD 47.90 | TWD 48.80 | TWD 47.55 | 690.06K |
| 2026-08-26 | TWD 47.95 | -0.52% | TWD 48.20 | TWD 48.65 | TWD 47.80 | 216.05K |
| 2026-08-25 | TWD 48.20 | +0.42% | TWD 48.10 | TWD 48.50 | TWD 47.35 | 302.26K |
| 2026-08-24 | TWD 48.00 | +0.84% | TWD 47.60 | TWD 48.40 | TWD 46.90 | 303.01K |
| 2026-08-21 | TWD 47.60 | -0.31% | TWD 48.00 | TWD 48.10 | TWD 47.40 | 215.00K |
| 2026-08-20 | TWD 47.75 | +1.38% | TWD 47.50 | TWD 48.00 | TWD 47.25 | 234.20K |
| 2026-08-19 | TWD 47.10 | -0.74% | TWD 47.45 | TWD 47.45 | TWD 46.60 | 390.02K |
| 2026-08-18 | TWD 47.45 | -3.46% | TWD 48.65 | TWD 48.95 | TWD 47.20 | 404.03K |
| 2026-08-17 | TWD 49.15 | +2.18% | TWD 48.20 | TWD 49.15 | TWD 47.65 | 192.00K |
| 2026-08-14 | TWD 48.10 | -3.70% | TWD 49.60 | TWD 49.75 | TWD 48.10 | 862.31K |
| 2026-08-13 | TWD 49.95 | -1.87% | TWD 51.20 | TWD 51.20 | TWD 49.50 | 407.70K |
| 2026-08-12 | TWD 50.90 | -0.97% | TWD 50.10 | TWD 51.60 | TWD 48.25 | 995.04K |
| 2026-08-11 | TWD 51.40 | -3.38% | TWD 53.20 | TWD 53.20 | TWD 50.60 | 470.01K |
| 2026-08-10 | TWD 53.20 | +2.70% | TWD 52.00 | TWD 53.30 | TWD 51.80 | 426.35K |
| 2026-08-07 | TWD 51.80 | -0.38% | TWD 52.70 | TWD 52.80 | TWD 51.40 | 267.10K |
| 2026-08-06 | TWD 52.00 | -1.52% | TWD 51.50 | TWD 53.30 | TWD 51.50 | 476.18K |
| 2026-08-05 | TWD 52.80 | -2.94% | TWD 55.00 | TWD 55.60 | TWD 52.80 | 693.13K |
| 2026-08-04 | TWD 54.40 | +1.68% | TWD 53.90 | TWD 55.20 | TWD 53.10 | 554.00K |
| 2026-08-03 | TWD 53.50 | +3.68% | TWD 51.50 | TWD 54.40 | TWD 51.00 | 494.01K |
| 2026-07-31 | TWD 51.60 | +5.31% | TWD 50.90 | TWD 52.00 | TWD 50.50 | 385.60K |
| 2026-07-30 | TWD 49.00 | +0.93% | TWD 48.55 | TWD 49.25 | TWD 47.25 | 749.01K |
| 2026-07-29 | TWD 48.55 | -3.86% | TWD 50.20 | TWD 51.90 | TWD 46.90 | 676.01K |
| 2026-07-28 | TWD 50.50 | -3.26% | TWD 51.60 | TWD 51.70 | TWD 50.00 | 440.17K |
| 2026-07-27 | TWD 52.20 | +0.19% | TWD 52.20 | TWD 53.30 | TWD 51.30 | 320.02K |
| 2026-07-24 | TWD 52.10 | -3.70% | TWD 53.90 | TWD 54.20 | TWD 52.00 | 327.23K |
| 2026-07-23 | TWD 54.10 | -0.37% | TWD 55.20 | TWD 55.80 | TWD 53.80 | 464.10K |
| 2026-07-22 | TWD 54.30 | +2.84% | TWD 52.90 | TWD 55.30 | TWD 52.90 | 625.15K |
| 2026-07-21 | TWD 52.80 | +3.73% | TWD 52.00 | TWD 53.90 | TWD 51.30 | 297.03K |
| 2026-07-20 | TWD 50.90 | +0.20% | TWD 51.50 | TWD 52.00 | TWD 50.00 | 426.00K |
| 2026-07-17 | TWD 50.80 | -5.93% | TWD 54.00 | TWD 54.30 | TWD 50.70 | 799.27K |
| 2026-07-16 | TWD 54.00 | -1.10% | TWD 54.50 | TWD 56.10 | TWD 54.00 | 877.02K |
| 2026-07-15 | TWD 54.60 | +4.00% | TWD 53.30 | TWD 54.70 | TWD 52.50 | 571.11K |
| 2026-07-14 | TWD 52.50 | -3.85% | TWD 54.60 | TWD 54.60 | TWD 51.10 | 808.00K |
| 2026-07-13 | TWD 54.60 | +3.41% | TWD 53.00 | TWD 54.60 | TWD 53.00 | 1.02M |
| 2026-07-10 | TWD 52.80 | 0.00% | TWD 52.80 | TWD 52.80 | TWD 52.80 | 0 |
| 2026-07-09 | TWD 52.80 | +2.33% | TWD 51.50 | TWD 53.00 | TWD 51.50 | 592.20K |
| 2026-07-08 | TWD 51.60 | +1.18% | TWD 51.60 | TWD 51.70 | TWD 50.50 | 242.02K |
| 2026-07-07 | TWD 51.00 | -1.16% | TWD 51.70 | TWD 52.30 | TWD 50.70 | 396.30K |
| 2026-07-06 | TWD 51.60 | -0.77% | TWD 52.80 | TWD 53.30 | TWD 51.60 | 497.00K |
| 2026-07-03 | TWD 52.00 | +2.77% | TWD 50.60 | TWD 52.20 | TWD 50.60 | 558.06K |
| 2026-07-02 | TWD 50.60 | -0.78% | TWD 50.50 | TWD 51.60 | TWD 50.10 | 461.05K |
| 2026-07-01 | TWD 51.00 | +4.40% | TWD 52.00 | TWD 53.40 | TWD 50.70 | 1.19M |
| 2026-06-30 | TWD 48.85 | +1.77% | TWD 48.60 | TWD 49.00 | TWD 48.10 | 241.10K |
| 2026-06-29 | TWD 48.00 | +3.11% | TWD 47.45 | TWD 48.10 | TWD 47.05 | 294.10K |
| 2026-06-26 | TWD 46.55 | -4.02% | TWD 48.50 | TWD 48.90 | TWD 46.55 | 613.87K |
| 2026-06-25 | TWD 48.50 | -2.41% | TWD 49.80 | TWD 49.95 | TWD 48.50 | 534.55K |
| 2026-06-24 | TWD 49.70 | -0.60% | TWD 49.90 | TWD 50.40 | TWD 49.45 | 371.31K |
| 2026-06-23 | TWD 50.00 | -2.53% | TWD 51.10 | TWD 51.90 | TWD 49.90 | 585.12K |
| 2026-06-22 | TWD 51.30 | +1.38% | TWD 51.00 | TWD 52.30 | TWD 50.60 | 714.68K |
| 2026-06-18 | TWD 50.60 | +0.40% | TWD 50.40 | TWD 50.90 | TWD 49.95 | 412.25K |
| 2026-06-17 | TWD 50.40 | +2.34% | TWD 49.35 | TWD 50.90 | TWD 49.35 | 339.29K |
| 2026-06-16 | TWD 49.25 | -2.28% | TWD 51.20 | TWD 51.20 | TWD 49.10 | 597.10K |
| 2026-06-15 | TWD 50.40 | +0.80% | TWD 50.80 | TWD 51.20 | TWD 50.20 | 411.00K |
| 2026-06-12 | TWD 50.00 | -1.19% | TWD 51.00 | TWD 51.40 | TWD 50.00 | 559.10K |
| 2026-06-11 | TWD 50.60 | +3.58% | TWD 49.95 | TWD 51.40 | TWD 49.60 | 992.00K |
| 2026-06-10 | TWD 48.85 | +0.10% | TWD 48.75 | TWD 50.80 | TWD 48.60 | 605.18K |
| 2026-06-09 | TWD 48.80 | +1.77% | TWD 48.15 | TWD 49.70 | TWD 48.10 | 506.18K |
| 2026-06-08 | TWD 47.95 | -4.67% | TWD 45.50 | TWD 48.20 | TWD 45.50 | 676.30K |
| 2026-06-05 | TWD 50.30 | -1.37% | TWD 50.70 | TWD 50.80 | TWD 49.45 | 641.25K |
| 2026-06-04 | TWD 51.00 | -2.49% | TWD 52.10 | TWD 52.20 | TWD 50.60 | 679.08K |
| 2026-06-03 | TWD 52.30 | +0.58% | TWD 52.60 | TWD 52.70 | TWD 51.90 | 631.21K |
| 2026-06-02 | TWD 52.00 | -0.95% | TWD 52.00 | TWD 52.00 | TWD 50.80 | 845.44K |
| 2026-06-01 | TWD 52.50 | +5.00% | TWD 50.50 | TWD 52.50 | TWD 50.10 | 1.29M |
| 2026-05-29 | TWD 50.00 | -1.96% | TWD 51.70 | TWD 51.80 | TWD 49.95 | 1.94M |
| 2026-05-28 | TWD 51.00 | -1.92% | TWD 52.30 | TWD 53.40 | TWD 50.30 | 1.34M |
| 2026-05-27 | TWD 52.00 | -8.77% | TWD 57.30 | TWD 57.80 | TWD 51.60 | 3.63M |