Climax Technology Co., Ltd. 7689
TWSE · Taiwan · Electronic Technology
TWD 161.000.00 (0.00%)
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 161.00 | 0.00% | TWD 160.50 | TWD 164.00 | TWD 159.00 | 180.27K |
| 2026-10-01 | TWD 161.00 | +0.94% | TWD 159.50 | TWD 161.00 | TWD 158.50 | 58.00K |
| 2026-09-30 | TWD 159.50 | +0.63% | TWD 158.50 | TWD 161.50 | TWD 158.00 | 84.04K |
| 2026-09-29 | TWD 158.50 | 0.00% | TWD 158.50 | TWD 161.00 | TWD 158.50 | 25.00K |
| 2026-09-24 | TWD 158.50 | +0.63% | TWD 157.00 | TWD 158.50 | TWD 156.00 | 15.00K |
| 2026-09-23 | TWD 157.50 | -1.56% | TWD 161.00 | TWD 161.50 | TWD 156.00 | 27.29K |
| 2026-09-22 | TWD 160.00 | -0.62% | TWD 162.50 | TWD 162.50 | TWD 160.00 | 30.00K |
| 2026-09-21 | TWD 161.00 | -0.31% | TWD 162.50 | TWD 163.50 | TWD 159.50 | 25.10K |
| 2026-09-18 | TWD 161.50 | +0.31% | TWD 162.50 | TWD 163.00 | TWD 161.00 | 22.00K |
| 2026-09-17 | TWD 161.00 | +4.55% | TWD 159.50 | TWD 166.50 | TWD 159.50 | 53.02K |
| 2026-09-16 | TWD 154.00 | +0.33% | TWD 153.00 | TWD 155.00 | TWD 153.00 | 16.06K |
| 2026-09-15 | TWD 153.50 | -0.65% | TWD 154.50 | TWD 154.50 | TWD 153.50 | 15.10K |
| 2026-09-14 | TWD 154.50 | -1.28% | TWD 155.00 | TWD 156.00 | TWD 152.50 | 15.10K |
| 2026-09-11 | TWD 156.50 | -1.88% | TWD 157.00 | TWD 158.00 | TWD 155.00 | 62.04K |
| 2026-09-10 | TWD 159.50 | -2.45% | TWD 163.00 | TWD 163.00 | TWD 159.00 | 68.07K |
| 2026-09-09 | TWD 163.50 | -0.91% | TWD 166.50 | TWD 166.50 | TWD 163.00 | 44.04K |
| 2026-09-08 | TWD 165.00 | -5.17% | TWD 171.50 | TWD 171.50 | TWD 165.00 | 118.24K |
| 2026-09-07 | TWD 174.00 | +0.87% | TWD 174.00 | TWD 174.00 | TWD 172.00 | 43.21K |
| 2026-09-04 | TWD 172.50 | +1.17% | TWD 170.50 | TWD 172.50 | TWD 170.50 | 45.00K |
| 2026-09-03 | TWD 170.50 | -1.45% | TWD 173.00 | TWD 173.00 | TWD 170.50 | 43.21K |
| 2026-09-02 | TWD 173.00 | -1.14% | TWD 174.50 | TWD 174.50 | TWD 172.50 | 19.00K |
| 2026-09-01 | TWD 175.00 | +0.29% | TWD 171.00 | TWD 176.00 | TWD 171.00 | 63.00K |
| 2026-08-31 | TWD 174.50 | -1.13% | TWD 176.00 | TWD 176.00 | TWD 171.00 | 78.00K |
| 2026-08-28 | TWD 176.50 | 0.00% | TWD 176.50 | TWD 177.50 | TWD 174.00 | 39.04K |
| 2026-08-27 | TWD 176.50 | -1.94% | TWD 178.00 | TWD 178.00 | TWD 176.50 | 31.05K |
| 2026-08-26 | TWD 180.00 | -0.28% | TWD 180.00 | TWD 180.00 | TWD 175.00 | 126.00K |
| 2026-08-25 | TWD 180.50 | +0.28% | TWD 178.50 | TWD 181.00 | TWD 174.50 | 185.00K |
| 2026-08-24 | TWD 180.00 | +4.65% | TWD 173.00 | TWD 181.50 | TWD 171.50 | 344.04K |
| 2026-08-21 | TWD 172.00 | -0.58% | TWD 173.00 | TWD 173.50 | TWD 171.50 | 40.00K |
| 2026-08-20 | TWD 173.00 | +0.58% | TWD 172.00 | TWD 174.50 | TWD 171.50 | 67.00K |
| 2026-08-19 | TWD 172.00 | 0.00% | TWD 172.00 | TWD 172.50 | TWD 170.50 | 46.00K |
| 2026-08-18 | TWD 172.00 | -1.15% | TWD 173.00 | TWD 173.00 | TWD 170.50 | 50.00K |
| 2026-08-17 | TWD 174.00 | +0.58% | TWD 174.00 | TWD 174.00 | TWD 170.00 | 63.07K |
| 2026-08-14 | TWD 173.00 | -0.57% | TWD 174.50 | TWD 174.50 | TWD 170.50 | 87.00K |
| 2026-08-13 | TWD 174.00 | 0.00% | TWD 174.00 | TWD 175.00 | TWD 171.00 | 84.01K |
| 2026-08-12 | TWD 174.00 | +0.58% | TWD 173.00 | TWD 174.00 | TWD 171.00 | 99.00K |
| 2026-08-11 | TWD 173.00 | +0.87% | TWD 172.50 | TWD 175.00 | TWD 169.50 | 130.00K |
| 2026-08-10 | TWD 171.50 | +4.57% | TWD 163.50 | TWD 172.00 | TWD 163.50 | 190.06K |
| 2026-08-07 | TWD 164.00 | 0.00% | TWD 162.50 | TWD 165.00 | TWD 160.50 | 181.00K |
| 2026-08-06 | TWD 164.00 | -1.80% | TWD 166.00 | TWD 166.50 | TWD 156.00 | 265.00K |
| 2026-08-05 | TWD 167.00 | 0.00% | TWD 168.50 | TWD 170.50 | TWD 166.50 | 163.10K |
| 2026-08-04 | TWD 167.00 | -2.34% | TWD 172.00 | TWD 172.00 | TWD 164.00 | 262.11K |
| 2026-08-03 | TWD 171.00 | -2.84% | TWD 173.50 | TWD 173.50 | TWD 170.50 | 106.24K |
| 2026-07-31 | TWD 176.00 | -0.85% | TWD 174.00 | TWD 177.00 | TWD 173.50 | 188.19K |
| 2026-07-30 | TWD 177.50 | +0.57% | TWD 178.00 | TWD 179.00 | TWD 172.00 | 242.01K |
| 2026-07-29 | TWD 176.50 | +0.86% | TWD 179.50 | TWD 179.50 | TWD 166.50 | 337.50K |
| 2026-07-28 | TWD 175.00 | -15.66% | TWD 172.00 | TWD 175.00 | TWD 164.00 | 739.06K |
| 2026-07-27 | TWD 207.50 | +0.24% | TWD 206.00 | TWD 210.00 | TWD 200.00 | 74.27K |
| 2026-07-24 | TWD 207.00 | +3.50% | TWD 201.00 | TWD 227.00 | TWD 201.00 | 109.38K |
| 2026-07-23 | TWD 200.00 | -0.99% | TWD 200.50 | TWD 206.50 | TWD 199.00 | 88.14K |
| 2026-07-22 | TWD 202.00 | +1.00% | TWD 200.00 | TWD 203.50 | TWD 195.00 | 86.94K |
| 2026-07-21 | TWD 200.00 | -0.99% | TWD 203.50 | TWD 204.00 | TWD 196.00 | 21.42K |
| 2026-07-20 | TWD 202.00 | -3.81% | TWD 209.00 | TWD 209.50 | TWD 199.00 | 39.66K |
| 2026-07-17 | TWD 210.00 | -9.87% | TWD 230.00 | TWD 230.00 | TWD 199.00 | 139.60K |
| 2026-07-16 | TWD 233.00 | -0.85% | TWD 233.00 | TWD 238.00 | TWD 230.50 | 13.58K |
| 2026-07-15 | TWD 235.00 | +1.08% | TWD 240.00 | TWD 241.00 | TWD 234.00 | 27.77K |
| 2026-07-14 | TWD 232.50 | -4.32% | TWD 245.00 | TWD 245.00 | TWD 230.00 | 41.01K |
| 2026-07-13 | TWD 243.00 | -2.02% | TWD 248.50 | TWD 254.50 | TWD 241.00 | 45.49K |
| 2026-07-10 | TWD 248.00 | 0.00% | TWD 248.00 | TWD 248.00 | TWD 248.00 | 0 |
| 2026-07-09 | TWD 248.00 | -1.98% | TWD 248.00 | TWD 254.00 | TWD 247.00 | 32.72K |
| 2026-07-08 | TWD 253.00 | -2.69% | TWD 258.00 | TWD 258.00 | TWD 248.00 | 87.89K |
| 2026-07-07 | TWD 260.00 | +1.96% | TWD 259.00 | TWD 262.50 | TWD 250.50 | 109.15K |
| 2026-07-06 | TWD 255.00 | +2.20% | TWD 251.00 | TWD 258.00 | TWD 249.00 | 54.27K |
| 2026-07-03 | TWD 249.50 | -0.60% | TWD 248.00 | TWD 250.50 | TWD 246.00 | 21.12K |
| 2026-07-02 | TWD 251.00 | +7.26% | TWD 236.50 | TWD 251.50 | TWD 236.50 | 67.97K |
| 2026-07-01 | TWD 234.00 | -0.21% | TWD 235.50 | TWD 237.00 | TWD 231.50 | 26.57K |
| 2026-06-30 | TWD 234.50 | -0.21% | TWD 237.00 | TWD 237.50 | TWD 232.00 | 37.70K |
| 2026-06-29 | TWD 235.00 | -1.26% | TWD 243.00 | TWD 243.00 | TWD 233.50 | 28.15K |
| 2026-06-26 | TWD 238.00 | -0.83% | TWD 239.00 | TWD 244.50 | TWD 233.00 | 31.88K |
| 2026-06-25 | TWD 240.00 | -1.23% | TWD 240.00 | TWD 245.00 | TWD 240.00 | 20.11K |
| 2026-06-24 | TWD 243.00 | +0.21% | TWD 240.50 | TWD 244.00 | TWD 240.00 | 11.17K |
| 2026-06-23 | TWD 242.50 | +0.21% | TWD 248.00 | TWD 248.00 | TWD 240.00 | 28.61K |
| 2026-06-22 | TWD 242.00 | 0.00% | TWD 251.00 | TWD 253.00 | TWD 242.00 | 60.85K |
| 2026-06-18 | TWD 242.00 | -0.62% | TWD 240.00 | TWD 250.00 | TWD 240.00 | 44.14K |
| 2026-06-17 | TWD 243.50 | -2.60% | TWD 245.00 | TWD 248.00 | TWD 240.50 | 38.29K |
| 2026-06-16 | TWD 250.00 | +1.21% | TWD 250.00 | TWD 250.00 | TWD 243.00 | 13.45K |
| 2026-06-15 | TWD 247.00 | +0.20% | TWD 247.00 | TWD 250.00 | TWD 244.00 | 25.84K |
| 2026-06-12 | TWD 246.50 | +2.71% | TWD 246.00 | TWD 246.50 | TWD 238.00 | 10.46K |
| 2026-06-11 | TWD 240.00 | +0.84% | TWD 241.50 | TWD 246.00 | TWD 235.50 | 42.90K |
| 2026-06-10 | TWD 238.00 | -4.03% | TWD 243.00 | TWD 250.50 | TWD 238.00 | 24.55K |
| 2026-06-09 | TWD 248.00 | +4.64% | TWD 244.00 | TWD 248.00 | TWD 236.00 | 26.65K |
| 2026-06-08 | TWD 237.00 | -5.58% | TWD 244.00 | TWD 245.00 | TWD 233.00 | 68.37K |
| 2026-06-05 | TWD 251.00 | 0.00% | TWD 251.00 | TWD 252.50 | TWD 243.00 | 24.64K |
| 2026-06-04 | TWD 251.00 | +1.21% | TWD 247.00 | TWD 254.00 | TWD 242.00 | 49.13K |
| 2026-06-03 | TWD 248.00 | -0.80% | TWD 251.00 | TWD 251.00 | TWD 245.00 | 26.09K |
| 2026-06-02 | TWD 250.00 | +0.20% | TWD 249.50 | TWD 250.50 | TWD 244.50 | 17.37K |
| 2026-06-01 | TWD 249.50 | +0.20% | TWD 251.00 | TWD 251.00 | TWD 242.00 | 39.66K |
| 2026-05-29 | TWD 249.00 | +0.81% | TWD 251.00 | TWD 251.00 | TWD 241.00 | 45.49K |
| 2026-05-28 | TWD 247.00 | -0.20% | TWD 253.00 | TWD 258.50 | TWD 245.00 | 56.23K |
| 2026-05-27 | TWD 247.50 | +0.41% | TWD 251.00 | TWD 254.00 | TWD 245.00 | 43.57K |