CastleNet Technology, Inc. 8059
TPEX · Taiwan · Electronic Technology
TWD 18.05+0.50 (+2.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 17.55 | +2.33% | TWD 17.15 | TWD 17.70 | TWD 17.15 | 63.20K |
| 2026-09-30 | TWD 17.15 | -0.87% | TWD 17.05 | TWD 17.50 | TWD 17.00 | 146.69K |
| 2026-09-29 | TWD 17.30 | -2.26% | TWD 17.50 | TWD 17.70 | TWD 17.20 | 115.40K |
| 2026-09-24 | TWD 17.70 | +0.57% | TWD 17.50 | TWD 18.75 | TWD 17.45 | 174.32K |
| 2026-09-23 | TWD 17.60 | -3.03% | TWD 17.60 | TWD 18.00 | TWD 16.85 | 357.59K |
| 2026-09-22 | TWD 18.15 | -9.93% | TWD 19.50 | TWD 19.55 | TWD 18.15 | 487.04K |
| 2026-09-21 | TWD 20.15 | -9.76% | TWD 22.10 | TWD 22.10 | TWD 20.10 | 327.81K |
| 2026-09-18 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-17 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-16 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-15 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-14 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-11 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-10 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.33 | TWD 22.33 | 0 |
| 2026-09-09 | TWD 22.33 | 0.00% | TWD 22.33 | TWD 22.41 | TWD 22.08 | 85.82K |
| 2026-09-08 | TWD 22.33 | +0.75% | TWD 22.16 | TWD 22.41 | TWD 22.08 | 75.01K |
| 2026-09-07 | TWD 22.16 | -1.48% | TWD 22.83 | TWD 22.83 | TWD 22.08 | 83.42K |
| 2026-09-04 | TWD 22.50 | +1.50% | TWD 23.00 | TWD 23.00 | TWD 22.08 | 64.81K |
| 2026-09-03 | TWD 22.16 | -1.48% | TWD 22.66 | TWD 22.66 | TWD 22.16 | 58.21K |
| 2026-09-02 | TWD 22.50 | -0.37% | TWD 22.00 | TWD 22.66 | TWD 22.00 | 109.82K |
| 2026-09-01 | TWD 22.58 | +0.74% | TWD 22.50 | TWD 22.66 | TWD 22.25 | 97.22K |
| 2026-08-31 | TWD 22.41 | -3.24% | TWD 22.83 | TWD 23.16 | TWD 22.16 | 85.81K |
| 2026-08-28 | TWD 23.16 | -1.77% | TWD 23.91 | TWD 23.91 | TWD 23.08 | 121.26K |
| 2026-08-27 | TWD 23.58 | -3.41% | TWD 24.41 | TWD 24.41 | TWD 23.33 | 231.10K |
| 2026-08-26 | TWD 24.41 | +9.74% | TWD 24.41 | TWD 24.41 | TWD 24.25 | 411.06K |
| 2026-08-25 | TWD 22.25 | -0.37% | TWD 22.16 | TWD 22.33 | TWD 21.83 | 52.82K |
| 2026-08-24 | TWD 22.33 | -0.74% | TWD 22.41 | TWD 22.50 | TWD 22.16 | 96.66K |
| 2026-08-21 | TWD 22.50 | -1.10% | TWD 22.75 | TWD 22.91 | TWD 22.41 | 82.21K |
| 2026-08-20 | TWD 22.75 | +1.11% | TWD 22.50 | TWD 24.00 | TWD 22.33 | 43.81K |
| 2026-08-19 | TWD 22.50 | 0.00% | TWD 22.41 | TWD 22.83 | TWD 22.16 | 59.47K |
| 2026-08-18 | TWD 22.50 | -1.82% | TWD 23.00 | TWD 23.00 | TWD 22.00 | 189.63K |
| 2026-08-17 | TWD 22.91 | -2.48% | TWD 23.33 | TWD 23.33 | TWD 22.33 | 124.82K |
| 2026-08-14 | TWD 23.50 | -4.08% | TWD 23.83 | TWD 24.91 | TWD 23.16 | 315.05K |
| 2026-08-13 | TWD 24.50 | -0.68% | TWD 24.66 | TWD 25.00 | TWD 24.50 | 65.41K |
| 2026-08-12 | TWD 24.66 | -0.34% | TWD 24.50 | TWD 25.50 | TWD 24.50 | 128.42K |
| 2026-08-11 | TWD 24.75 | -3.88% | TWD 25.00 | TWD 25.16 | TWD 24.50 | 126.05K |
| 2026-08-10 | TWD 25.75 | +2.32% | TWD 25.41 | TWD 25.83 | TWD 25.16 | 53.42K |
| 2026-08-07 | TWD 25.16 | -0.33% | TWD 25.41 | TWD 26.58 | TWD 25.16 | 73.82K |
| 2026-08-06 | TWD 25.25 | -0.33% | TWD 25.33 | TWD 25.33 | TWD 24.83 | 35.41K |
| 2026-08-05 | TWD 25.33 | +0.33% | TWD 25.41 | TWD 25.58 | TWD 25.08 | 60.62K |
| 2026-08-04 | TWD 25.25 | +0.66% | TWD 25.16 | TWD 25.83 | TWD 25.00 | 43.21K |
| 2026-08-03 | TWD 25.08 | +3.79% | TWD 24.08 | TWD 25.50 | TWD 23.66 | 123.62K |
| 2026-07-31 | TWD 24.16 | +3.57% | TWD 23.75 | TWD 25.00 | TWD 23.75 | 36.61K |
| 2026-07-30 | TWD 23.33 | -2.10% | TWD 23.75 | TWD 23.91 | TWD 23.16 | 114.62K |
| 2026-07-29 | TWD 23.83 | -3.38% | TWD 24.66 | TWD 25.58 | TWD 23.66 | 88.81K |
| 2026-07-28 | TWD 24.66 | -3.27% | TWD 25.58 | TWD 25.58 | TWD 24.66 | 118.82K |
| 2026-07-27 | TWD 25.50 | -1.61% | TWD 25.91 | TWD 26.00 | TWD 25.41 | 66.61K |
| 2026-07-24 | TWD 25.91 | -1.58% | TWD 26.91 | TWD 26.91 | TWD 25.91 | 65.59K |
| 2026-07-23 | TWD 26.33 | -0.63% | TWD 26.41 | TWD 26.66 | TWD 26.33 | 64.82K |
| 2026-07-22 | TWD 26.50 | +0.32% | TWD 26.91 | TWD 26.91 | TWD 26.41 | 62.41K |
| 2026-07-21 | TWD 26.41 | +2.26% | TWD 26.08 | TWD 26.66 | TWD 26.00 | 76.82K |
| 2026-07-20 | TWD 25.83 | -2.21% | TWD 26.41 | TWD 27.16 | TWD 25.83 | 160.23K |
| 2026-07-17 | TWD 26.41 | -4.52% | TWD 27.00 | TWD 27.50 | TWD 26.41 | 226.91K |
| 2026-07-16 | TWD 27.66 | -1.78% | TWD 27.83 | TWD 28.58 | TWD 27.58 | 145.82K |
| 2026-07-15 | TWD 28.16 | +1.81% | TWD 28.08 | TWD 28.66 | TWD 27.58 | 252.04K |
| 2026-07-14 | TWD 27.66 | -4.60% | TWD 29.25 | TWD 29.91 | TWD 26.66 | 769.86K |
| 2026-07-13 | TWD 29.00 | +9.78% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 404.46K |
| 2026-07-10 | TWD 26.41 | 0.00% | TWD 26.41 | TWD 26.41 | TWD 26.41 | 0 |
| 2026-07-09 | TWD 26.41 | -1.25% | TWD 26.66 | TWD 26.91 | TWD 26.33 | 117.02K |
| 2026-07-08 | TWD 26.75 | -0.62% | TWD 27.33 | TWD 27.33 | TWD 26.50 | 101.42K |
| 2026-07-07 | TWD 26.91 | -2.71% | TWD 27.66 | TWD 27.66 | TWD 26.83 | 129.02K |
| 2026-07-06 | TWD 27.66 | -0.90% | TWD 28.83 | TWD 28.83 | TWD 27.50 | 237.95K |
| 2026-07-03 | TWD 27.91 | +2.45% | TWD 27.25 | TWD 28.08 | TWD 27.25 | 139.82K |
| 2026-07-02 | TWD 27.25 | +0.31% | TWD 27.25 | TWD 27.50 | TWD 26.50 | 248.44K |
| 2026-07-01 | TWD 27.16 | -2.10% | TWD 28.25 | TWD 28.25 | TWD 26.91 | 231.04K |
| 2026-06-30 | TWD 27.75 | +2.15% | TWD 27.33 | TWD 28.00 | TWD 27.16 | 81.61K |
| 2026-06-29 | TWD 27.16 | -0.61% | TWD 27.33 | TWD 28.16 | TWD 27.16 | 115.22K |
| 2026-06-26 | TWD 27.33 | -2.96% | TWD 28.33 | TWD 28.33 | TWD 27.00 | 221.46K |
| 2026-06-25 | TWD 28.16 | 0.00% | TWD 28.75 | TWD 28.75 | TWD 28.16 | 103.82K |
| 2026-06-24 | TWD 28.16 | 0.00% | TWD 28.50 | TWD 28.83 | TWD 27.91 | 157.82K |
| 2026-06-23 | TWD 28.16 | -1.17% | TWD 28.75 | TWD 28.75 | TWD 28.00 | 176.45K |
| 2026-06-22 | TWD 28.50 | 0.00% | TWD 28.91 | TWD 29.08 | TWD 27.91 | 352.85K |
| 2026-06-18 | TWD 28.50 | -1.44% | TWD 28.91 | TWD 29.33 | TWD 28.16 | 407.46K |
| 2026-06-17 | TWD 28.91 | -1.14% | TWD 29.33 | TWD 29.33 | TWD 28.83 | 174.64K |
| 2026-06-16 | TWD 29.25 | -2.50% | TWD 30.00 | TWD 30.00 | TWD 29.08 | 286.84K |
| 2026-06-15 | TWD 30.00 | -0.83% | TWD 30.25 | TWD 30.25 | TWD 29.75 | 184.87K |
| 2026-06-12 | TWD 30.25 | +1.40% | TWD 30.00 | TWD 30.58 | TWD 29.83 | 144.02K |
| 2026-06-11 | TWD 29.83 | -0.56% | TWD 30.33 | TWD 30.50 | TWD 29.41 | 181.23K |
| 2026-06-10 | TWD 30.00 | -4.76% | TWD 31.50 | TWD 31.50 | TWD 30.00 | 373.86K |
| 2026-06-09 | TWD 31.50 | -1.05% | TWD 32.74 | TWD 32.74 | TWD 31.33 | 235.84K |
| 2026-06-08 | TWD 31.83 | -4.74% | TWD 30.25 | TWD 32.08 | TWD 30.25 | 184.83K |
| 2026-06-05 | TWD 33.41 | +0.75% | TWD 33.16 | TWD 34.08 | TWD 32.33 | 249.64K |
| 2026-06-04 | TWD 33.16 | -5.24% | TWD 34.99 | TWD 34.99 | TWD 32.83 | 469.87K |
| 2026-06-03 | TWD 34.99 | +5.00% | TWD 33.66 | TWD 36.24 | TWD 33.66 | 967.97K |
| 2026-06-02 | TWD 33.33 | +4.71% | TWD 31.66 | TWD 34.16 | TWD 31.66 | 651.73K |
| 2026-06-01 | TWD 31.83 | +0.26% | TWD 32.16 | TWD 32.16 | TWD 31.33 | 329.62K |
| 2026-05-29 | TWD 31.75 | 0.00% | TWD 31.83 | TWD 32.16 | TWD 31.58 | 189.21K |
| 2026-05-28 | TWD 31.75 | -1.30% | TWD 32.99 | TWD 33.16 | TWD 31.58 | 320.67K |
| 2026-05-27 | TWD 32.16 | -2.53% | TWD 33.16 | TWD 33.33 | TWD 32.00 | 257.02K |
| 2026-05-26 | TWD 32.99 | -2.22% | TWD 33.91 | TWD 33.91 | TWD 32.49 | 323.84K |