CX Technology Corporation (TPE:2415)
Taiwan · Delayed Price · Currency is TWD 27.95
-0.05 (-0.18%)
Jan 22, 2026, 1:35 PM CST
CX Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 26.75 | 26.75 | 26.15 | 26.55 | 26.55 | -0.75% | 282,615 |
| Dec 11, 2025 | 26.85 | 26.95 | 26.35 | 26.75 | 26.75 | -0.93% | 243,403 |
| Dec 10, 2025 | 27.30 | 27.40 | 26.65 | 27.00 | 27.00 | -0.18% | 318,806 |
| Dec 9, 2025 | 26.75 | 27.05 | 26.40 | 27.05 | 27.05 | 1.50% | 373,427 |
| Dec 8, 2025 | 26.65 | 26.65 | 26.40 | 26.65 | 26.65 | 0.57% | 228,623 |
| Dec 5, 2025 | 26.50 | 26.60 | 25.65 | 26.50 | 26.50 | 0.38% | 198,609 |
| Dec 4, 2025 | 26.20 | 26.50 | 26.15 | 26.40 | 26.40 | 1.54% | 319,165 |
| Dec 3, 2025 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 0.58% | 22,351 |
| Dec 2, 2025 | 26.20 | 26.20 | 25.75 | 25.85 | 25.85 | 0.39% | 46,250 |
| Dec 1, 2025 | 25.75 | 25.90 | 25.70 | 25.75 | 25.75 | -0.58% | 35,931 |
| Nov 28, 2025 | 26.00 | 26.05 | 25.65 | 25.90 | 25.90 | -0.38% | 54,138 |
| Nov 27, 2025 | 26.00 | 26.15 | 25.80 | 26.00 | 26.00 | -0.38% | 75,613 |
| Nov 26, 2025 | 26.00 | 26.20 | 25.85 | 26.10 | 26.10 | 0.38% | 133,508 |
| Nov 25, 2025 | 26.10 | 26.15 | 25.80 | 26.00 | 26.00 | 1.17% | 97,086 |
| Nov 24, 2025 | 25.70 | 25.85 | 25.45 | 25.70 | 25.70 | 0.59% | 83,662 |
| Nov 21, 2025 | 25.80 | 26.05 | 25.25 | 25.55 | 25.55 | -2.29% | 167,856 |
| Nov 20, 2025 | 26.05 | 26.35 | 26.00 | 26.15 | 26.15 | 0.97% | 121,133 |
| Nov 19, 2025 | 26.65 | 26.65 | 25.80 | 25.90 | 25.90 | -2.81% | 194,965 |
| Nov 18, 2025 | 26.85 | 26.90 | 26.40 | 26.65 | 26.65 | -1.11% | 205,666 |
| Nov 17, 2025 | 27.80 | 27.80 | 26.65 | 26.95 | 26.95 | -0.19% | 375,997 |
| Nov 14, 2025 | 26.45 | 27.80 | 26.45 | 27.00 | 27.00 | 4.85% | 961,175 |
| Nov 13, 2025 | 25.00 | 25.85 | 25.00 | 25.75 | 25.75 | 3.21% | 233,115 |
| Nov 12, 2025 | 24.55 | 25.00 | 24.50 | 24.95 | 24.95 | 0.81% | 108,307 |