Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan · Delayed Price · Currency is TWD 14.10
-0.35 (-2.42%)
May 15, 2026, 1:30 PM CST
Coxon Precise Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14.65 | 14.70 | 14.05 | 14.10 | 14.10 | -2.42% | 665,838 |
| May 14, 2026 | 14.45 | 14.70 | 14.35 | 14.45 | 14.45 | 1.05% | 610,916 |
| May 13, 2026 | 14.45 | 14.65 | 14.15 | 14.30 | 14.30 | -0.69% | 477,192 |
| May 12, 2026 | 14.55 | 14.80 | 14.25 | 14.40 | 14.40 | -1.03% | 804,413 |
| May 11, 2026 | 14.50 | 14.65 | 14.45 | 14.55 | 14.55 | - | 345,531 |
| May 8, 2026 | 14.70 | 15.00 | 14.50 | 14.55 | 14.55 | -0.68% | 513,241 |
| May 7, 2026 | 14.45 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 402,193 |
| May 6, 2026 | 14.45 | 14.55 | 14.20 | 14.35 | 14.35 | 0.35% | 315,301 |
| May 5, 2026 | 14.20 | 14.45 | 14.15 | 14.30 | 14.30 | -0.69% | 917,044 |
| May 4, 2026 | 14.55 | 14.70 | 14.30 | 14.40 | 14.40 | -1.03% | 474,141 |
| Apr 30, 2026 | 14.60 | 14.85 | 14.50 | 14.55 | 14.55 | -0.34% | 201,465 |
| Apr 29, 2026 | 14.85 | 14.85 | 14.55 | 14.60 | 14.60 | -1.35% | 186,315 |
| Apr 28, 2026 | 14.70 | 14.90 | 14.65 | 14.80 | 14.80 | 1.02% | 218,206 |
| Apr 27, 2026 | 14.95 | 14.95 | 14.30 | 14.65 | 14.65 | -2.01% | 445,544 |
| Apr 24, 2026 | 15.30 | 15.35 | 14.90 | 14.95 | 14.95 | -1.32% | 321,539 |
| Apr 23, 2026 | 15.65 | 15.70 | 14.65 | 15.15 | 15.15 | -2.26% | 912,076 |
| Apr 22, 2026 | 15.35 | 16.00 | 15.25 | 15.50 | 15.50 | 1.64% | 1,493,125 |
| Apr 21, 2026 | 15.30 | 15.50 | 15.10 | 15.25 | 15.25 | 0.99% | 476,037 |
| Apr 20, 2026 | 15.50 | 15.75 | 15.10 | 15.10 | 15.10 | -2.58% | 807,174 |
| Apr 17, 2026 | 14.80 | 15.50 | 14.45 | 15.50 | 15.50 | 4.73% | 714,210 |
| Apr 16, 2026 | 14.95 | 15.35 | 14.80 | 14.80 | 14.80 | -0.67% | 242,264 |
| Apr 15, 2026 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | -0.33% | 335,993 |
| Apr 14, 2026 | 15.50 | 15.50 | 14.65 | 14.95 | 14.95 | 3.10% | 852,308 |
| Apr 13, 2026 | 14.25 | 14.70 | 14.15 | 14.50 | 14.50 | 2.47% | 429,887 |
| Apr 10, 2026 | 14.05 | 14.35 | 14.05 | 14.15 | 14.15 | -0.35% | 205,919 |
| Apr 9, 2026 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | - | 133,215 |
| Apr 8, 2026 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | 1.43% | 139,293 |
| Apr 7, 2026 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -1.06% | 113,158 |
| 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% | 335,272 |
| 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 | - | 299,738 |
| 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% | 639,279 |
| 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% | 832,733 |
| 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% | 211,318 |
| Mar 5, 2026 | 13.70 | 13.95 | 13.55 | 13.65 | 13.65 | 1.87% | 285,638 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.20 | 13.40 | 13.40 | -4.96% | 566,627 |