Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan · Delayed Price · Currency is TWD 17.55
+0.55 (3.24%)
Jun 5, 2026, 1:30 PM CST
Coxon Precise Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.30 | 17.95 | 17.20 | 17.55 | 17.55 | 3.24% | 2,557,807 |
| Jun 4, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -7.10% | 2,365,686 |
| Jun 3, 2026 | 19.55 | 19.55 | 18.00 | 18.30 | 18.30 | 2.81% | 6,877,394 |
| Jun 2, 2026 | 16.90 | 17.80 | 16.75 | 17.80 | 17.80 | 9.88% | 2,048,494 |
| Jun 1, 2026 | 15.70 | 16.35 | 15.55 | 16.20 | 16.20 | 3.51% | 1,432,266 |
| May 29, 2026 | 15.40 | 15.80 | 15.35 | 15.65 | 15.65 | 2.96% | 929,379 |
| May 28, 2026 | 15.20 | 15.75 | 15.10 | 15.20 | 15.20 | - | 851,558 |
| May 27, 2026 | 15.30 | 15.60 | 15.15 | 15.20 | 15.20 | 0.33% | 629,958 |
| May 26, 2026 | 15.30 | 15.30 | 14.90 | 15.15 | 15.15 | 0.33% | 403,409 |
| May 25, 2026 | 15.15 | 15.20 | 14.80 | 15.10 | 15.10 | 1.00% | 596,804 |
| May 22, 2026 | 14.60 | 15.05 | 14.55 | 14.95 | 14.95 | 2.75% | 856,441 |
| May 21, 2026 | 14.10 | 14.55 | 14.10 | 14.55 | 14.55 | 2.46% | 486,563 |
| May 20, 2026 | 14.25 | 14.45 | 14.15 | 14.20 | 14.20 | -0.35% | 278,532 |
| May 19, 2026 | 14.45 | 14.60 | 14.25 | 14.25 | 14.25 | -1.04% | 323,347 |
| May 18, 2026 | 14.00 | 14.40 | 13.85 | 14.40 | 14.40 | 2.13% | 422,958 |
| May 15, 2026 | 14.65 | 14.70 | 14.05 | 14.10 | 14.10 | -2.42% | 666,841 |
| 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 |