Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan · Delayed Price · Currency is TWD 14.15
-0.05 (-0.35%)
Apr 2, 2026, 1:30 PM CST
Coxon Precise Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.25 | 14.30 | 14.00 | 14.15 | 14.15 | -0.35% | 255,122 |
| Apr 1, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | 2.16% | 332,330 |
| Mar 31, 2026 | 14.20 | 14.35 | 13.85 | 13.90 | 13.90 | -2.46% | 335,190 |
| Mar 30, 2026 | 14.15 | 14.40 | 14.10 | 14.25 | 14.25 | -1.38% | 184,661 |
| Mar 27, 2026 | 14.30 | 14.45 | 14.10 | 14.45 | 14.45 | 0.70% | 278,478 |
| Mar 26, 2026 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | -1.03% | 159,334 |
| Mar 25, 2026 | 14.75 | 14.75 | 14.35 | 14.50 | 14.50 | - | 299,735 |
| Mar 24, 2026 | 14.40 | 14.75 | 14.10 | 14.50 | 14.50 | 2.47% | 479,995 |
| Mar 23, 2026 | 14.00 | 14.45 | 13.95 | 14.15 | 14.15 | -2.75% | 638,275 |
| Mar 20, 2026 | 14.55 | 14.60 | 14.40 | 14.55 | 14.55 | 0.69% | 238,443 |
| Mar 19, 2026 | 14.30 | 14.70 | 14.30 | 14.45 | 14.45 | -1.03% | 248,360 |
| Mar 18, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 255,459 |
| Mar 17, 2026 | 14.50 | 14.75 | 14.40 | 14.70 | 14.70 | 2.80% | 465,718 |
| Mar 16, 2026 | 14.75 | 14.75 | 14.25 | 14.30 | 14.30 | -1.72% | 396,631 |
| Mar 13, 2026 | 14.15 | 14.80 | 13.95 | 14.55 | 14.55 | 3.93% | 832,731 |
| Mar 12, 2026 | 14.05 | 14.15 | 13.95 | 14.00 | 14.00 | - | 136,867 |
| Mar 11, 2026 | 13.55 | 14.05 | 13.55 | 14.00 | 14.00 | 4.09% | 236,953 |
| Mar 10, 2026 | 13.30 | 13.55 | 13.30 | 13.45 | 13.45 | 3.07% | 197,924 |
| Mar 9, 2026 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | -4.74% | 319,314 |
| Mar 6, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 211,311 |
| Mar 5, 2026 | 13.70 | 13.95 | 13.55 | 13.65 | 13.65 | 1.87% | 285,634 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.20 | 13.40 | 13.40 | -4.96% | 566,623 |
| Mar 3, 2026 | 14.20 | 14.65 | 14.05 | 14.10 | 14.10 | -1.40% | 405,664 |
| Mar 2, 2026 | 14.10 | 14.35 | 13.90 | 14.30 | 14.30 | 0.35% | 311,354 |
| Feb 26, 2026 | 14.05 | 14.30 | 13.95 | 14.25 | 14.25 | 2.52% | 285,675 |
| Feb 25, 2026 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | 0.36% | 300,135 |
| Feb 24, 2026 | 13.95 | 14.05 | 13.80 | 13.85 | 13.85 | 0.73% | 237,695 |
| Feb 23, 2026 | 13.75 | 13.95 | 13.65 | 13.75 | 13.75 | 0.73% | 336,568 |
| Feb 11, 2026 | 13.85 | 13.95 | 13.65 | 13.65 | 13.65 | -1.80% | 501,360 |
| Feb 10, 2026 | 13.90 | 13.95 | 13.75 | 13.90 | 13.90 | 0.36% | 145,495 |
| Feb 9, 2026 | 14.10 | 14.10 | 13.80 | 13.85 | 13.85 | -0.36% | 257,655 |
| Feb 6, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -3.14% | 279,925 |
| Feb 5, 2026 | 14.55 | 14.55 | 14.30 | 14.35 | 14.35 | -1.71% | 182,104 |
| Feb 4, 2026 | 14.15 | 14.65 | 14.05 | 14.60 | 14.60 | 2.46% | 240,313 |
| Feb 3, 2026 | 14.20 | 14.35 | 14.10 | 14.25 | 14.25 | 2.15% | 164,247 |
| Feb 2, 2026 | 14.05 | 14.15 | 13.80 | 13.95 | 13.95 | -2.11% | 327,167 |
| Jan 30, 2026 | 14.65 | 14.65 | 14.15 | 14.25 | 14.25 | -2.73% | 267,541 |
| Jan 29, 2026 | 14.95 | 14.95 | 14.50 | 14.65 | 14.65 | -1.35% | 277,945 |
| Jan 28, 2026 | 15.15 | 15.20 | 14.80 | 14.85 | 14.85 | -1.00% | 269,944 |
| Jan 27, 2026 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | -0.66% | 227,539 |
| Jan 26, 2026 | 15.10 | 15.75 | 14.95 | 15.10 | 15.10 | - | 460,576 |
| Jan 23, 2026 | 14.95 | 15.15 | 14.80 | 15.10 | 15.10 | 0.67% | 210,140 |
| Jan 22, 2026 | 15.40 | 15.45 | 14.95 | 15.00 | 15.00 | -1.32% | 468,823 |
| Jan 21, 2026 | 15.50 | 15.55 | 15.20 | 15.20 | 15.20 | -2.56% | 494,164 |
| Jan 20, 2026 | 15.50 | 15.65 | 15.25 | 15.60 | 15.60 | - | 783,802 |
| Jan 19, 2026 | 14.85 | 15.70 | 14.70 | 15.60 | 15.60 | 5.05% | 1,015,822 |
| Jan 16, 2026 | 14.75 | 15.20 | 14.65 | 14.85 | 14.85 | 1.37% | 462,282 |
| Jan 15, 2026 | 15.10 | 15.10 | 14.50 | 14.65 | 14.65 | -2.98% | 581,293 |
| Jan 14, 2026 | 14.20 | 15.20 | 14.20 | 15.10 | 15.10 | 6.71% | 1,481,171 |
| Jan 13, 2026 | 14.55 | 14.55 | 14.10 | 14.15 | 14.15 | -2.41% | 396,095 |