CX Technology Corporation (TPE:2415)
Taiwan · Delayed Price · Currency is TWD 26.00
-0.25 (-0.95%)
At close: Mar 6, 2026
CX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.90 | 26.25 | 25.65 | 26.00 | 26.00 | -0.95% | 55,479 |
| Mar 5, 2026 | 27.00 | 27.20 | 26.15 | 26.25 | 26.25 | 1.35% | 113,053 |
| Mar 4, 2026 | 26.35 | 26.55 | 25.60 | 25.90 | 25.90 | -3.54% | 149,697 |
| Mar 3, 2026 | 27.15 | 27.30 | 26.80 | 26.85 | 26.85 | -1.10% | 122,296 |
| Mar 2, 2026 | 27.60 | 27.60 | 27.00 | 27.15 | 27.15 | -1.99% | 114,166 |
| Feb 26, 2026 | 27.90 | 27.90 | 27.45 | 27.70 | 27.70 | 0.36% | 97,259 |
| Feb 25, 2026 | 28.20 | 28.25 | 27.40 | 27.60 | 27.60 | -0.72% | 124,078 |
| Feb 24, 2026 | 27.95 | 27.95 | 27.60 | 27.80 | 27.80 | -0.89% | 113,356 |
| Feb 23, 2026 | 28.00 | 28.25 | 27.80 | 28.05 | 28.05 | 0.18% | 235,834 |
| Feb 11, 2026 | 27.70 | 28.25 | 27.35 | 28.00 | 28.00 | 2.56% | 374,375 |
| Feb 10, 2026 | 28.15 | 28.15 | 27.25 | 27.30 | 27.30 | -0.73% | 154,281 |
| Feb 9, 2026 | 27.10 | 28.00 | 27.05 | 27.50 | 27.50 | 4.56% | 526,794 |
| Feb 6, 2026 | 26.95 | 26.95 | 25.50 | 26.30 | 26.30 | -0.94% | 138,127 |
| Feb 5, 2026 | 27.00 | 27.35 | 26.50 | 26.55 | 26.55 | -1.12% | 91,940 |
| Feb 4, 2026 | 26.20 | 26.85 | 26.05 | 26.85 | 26.85 | 2.29% | 72,066 |
| Feb 3, 2026 | 26.05 | 26.25 | 25.90 | 26.25 | 26.25 | 0.77% | 51,299 |
| Feb 2, 2026 | 26.40 | 26.40 | 26.00 | 26.05 | 26.05 | -2.62% | 87,772 |
| Jan 30, 2026 | 27.10 | 27.10 | 26.25 | 26.75 | 26.75 | 1.90% | 72,638 |
| Jan 29, 2026 | 26.95 | 26.95 | 26.20 | 26.25 | 26.25 | -2.60% | 145,947 |
| Jan 28, 2026 | 27.10 | 27.10 | 26.90 | 26.95 | 26.95 | -0.92% | 65,150 |
| Jan 27, 2026 | 27.85 | 27.90 | 27.20 | 27.20 | 27.20 | -1.81% | 61,640 |
| Jan 26, 2026 | 27.50 | 28.00 | 27.35 | 27.70 | 27.70 | 0.36% | 72,532 |
| Jan 23, 2026 | 27.70 | 27.70 | 27.25 | 27.60 | 27.60 | -1.25% | 96,386 |
| Jan 22, 2026 | 28.00 | 28.20 | 27.55 | 27.95 | 27.95 | - | 119,142 |
| Jan 21, 2026 | 27.70 | 27.95 | 27.45 | 27.95 | 27.95 | 0.90% | 215,081 |
| Jan 20, 2026 | 28.15 | 28.15 | 27.70 | 27.70 | 27.70 | -1.07% | 95,540 |
| Jan 19, 2026 | 27.85 | 28.25 | 27.75 | 28.00 | 28.00 | 0.72% | 273,386 |
| Jan 16, 2026 | 27.15 | 28.40 | 27.00 | 27.80 | 27.80 | 2.58% | 338,065 |
| Jan 15, 2026 | 27.00 | 27.15 | 26.75 | 27.10 | 27.10 | 0.37% | 80,973 |
| Jan 14, 2026 | 26.45 | 27.10 | 26.45 | 27.00 | 27.00 | 1.50% | 142,942 |
| Jan 13, 2026 | 27.05 | 27.20 | 26.20 | 26.60 | 26.60 | -1.12% | 134,989 |
| Jan 12, 2026 | 27.00 | 27.10 | 26.80 | 26.90 | 26.90 | 0.56% | 210,553 |
| Jan 9, 2026 | 26.55 | 27.10 | 26.25 | 26.75 | 26.75 | 2.10% | 208,273 |
| Jan 8, 2026 | 26.20 | 26.30 | 26.05 | 26.20 | 26.20 | - | 80,744 |
| Jan 7, 2026 | 26.55 | 26.60 | 26.20 | 26.20 | 26.20 | 0.38% | 90,021 |
| Jan 6, 2026 | 25.50 | 26.10 | 25.45 | 26.10 | 26.10 | 2.15% | 116,209 |
| Jan 5, 2026 | 25.70 | 25.80 | 25.55 | 25.55 | 25.55 | -0.58% | 67,808 |
| Jan 2, 2026 | 26.40 | 26.40 | 25.65 | 25.70 | 25.70 | 0.39% | 145,943 |
| Dec 31, 2025 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | -1.16% | 119,510 |
| Dec 30, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | 0.58% | 20,190 |
| Dec 29, 2025 | 25.55 | 25.95 | 25.55 | 25.75 | 25.75 | 0.78% | 45,689 |
| Dec 26, 2025 | 25.65 | 25.65 | 25.45 | 25.55 | 25.55 | -0.78% | 96,469 |
| Dec 24, 2025 | 26.30 | 26.30 | 25.75 | 25.75 | 25.75 | -0.39% | 87,148 |
| Dec 23, 2025 | 25.95 | 25.95 | 25.75 | 25.85 | 25.85 | 0.58% | 101,377 |
| Dec 22, 2025 | 26.05 | 26.05 | 25.65 | 25.70 | 25.70 | 0.59% | 67,220 |
| Dec 19, 2025 | 25.65 | 25.80 | 25.55 | 25.55 | 25.55 | - | 34,786 |
| Dec 18, 2025 | 25.80 | 26.20 | 25.55 | 25.55 | 25.55 | -1.54% | 87,719 |
| Dec 17, 2025 | 26.35 | 26.35 | 25.95 | 25.95 | 25.95 | -0.57% | 59,760 |
| Dec 16, 2025 | 26.30 | 26.45 | 25.90 | 26.10 | 26.10 | - | 135,008 |
| Dec 15, 2025 | 26.30 | 26.40 | 26.00 | 26.10 | 26.10 | -1.69% | 101,424 |