Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan · Delayed Price · Currency is TWD 14.15
-0.20 (-1.39%)
Aug 28, 2026, 1:07 PM CST
Coxon Precise Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.40 | 14.45 | 14.25 | 14.35 | 14.35 | 1.41% | 222,597 |
| Aug 26, 2026 | 14.05 | 14.30 | 13.95 | 14.15 | 14.15 | 1.07% | 229,037 |
| Aug 25, 2026 | 14.20 | 14.20 | 13.85 | 14.00 | 14.00 | - | 109,020 |
| Aug 24, 2026 | 14.20 | 14.40 | 13.95 | 14.00 | 14.00 | -0.36% | 122,180 |
| Aug 21, 2026 | 14.00 | 14.05 | 13.85 | 14.05 | 14.05 | 0.36% | 80,014 |
| Aug 20, 2026 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | 0.72% | 182,402 |
| Aug 19, 2026 | 13.85 | 13.95 | 13.75 | 13.90 | 13.90 | - | 115,209 |
| Aug 18, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 92,005 |
| Aug 17, 2026 | 14.10 | 14.20 | 14.05 | 14.10 | 14.10 | -0.70% | 128,089 |
| Aug 14, 2026 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | -0.70% | 338,104 |
| Aug 13, 2026 | 14.25 | 14.40 | 14.15 | 14.30 | 14.30 | 0.35% | 222,026 |
| Aug 12, 2026 | 14.25 | 14.60 | 14.25 | 14.25 | 14.25 | 0.71% | 235,462 |
| Aug 11, 2026 | 14.30 | 14.35 | 14.00 | 14.15 | 14.15 | -1.39% | 182,197 |
| Aug 10, 2026 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | 0.35% | 78,191 |
| Aug 7, 2026 | 14.25 | 14.45 | 14.15 | 14.30 | 14.30 | -0.35% | 245,085 |
| Aug 6, 2026 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 1.77% | 200,349 |
| Aug 5, 2026 | 14.10 | 14.40 | 14.05 | 14.10 | 14.10 | 1.08% | 236,666 |
| Aug 4, 2026 | 14.00 | 14.10 | 13.80 | 13.95 | 13.95 | -0.36% | 249,075 |
| Aug 3, 2026 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 152,500 |
| Jul 31, 2026 | 13.90 | 14.20 | 13.85 | 14.10 | 14.10 | 4.44% | 375,230 |
| Jul 30, 2026 | 13.45 | 13.85 | 13.30 | 13.50 | 13.50 | - | 358,511 |
| Jul 29, 2026 | 14.40 | 14.40 | 13.15 | 13.50 | 13.50 | -3.57% | 605,014 |
| Jul 28, 2026 | 14.20 | 14.20 | 13.80 | 14.00 | 14.00 | -1.41% | 727,360 |
| Jul 27, 2026 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | -1.39% | 335,555 |
| Jul 24, 2026 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -2.70% | 324,923 |
| Jul 23, 2026 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -1.66% | 224,819 |
| Jul 22, 2026 | 15.05 | 15.20 | 15.00 | 15.05 | 15.05 | - | 223,727 |
| Jul 21, 2026 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 2.73% | 189,221 |
| Jul 20, 2026 | 14.95 | 14.95 | 14.40 | 14.65 | 14.65 | -0.68% | 330,631 |
| Jul 17, 2026 | 15.80 | 15.80 | 14.75 | 14.75 | 14.75 | -6.65% | 801,688 |
| Jul 16, 2026 | 16.15 | 16.25 | 15.80 | 15.80 | 15.80 | -2.17% | 257,740 |
| Jul 15, 2026 | 16.20 | 16.35 | 16.00 | 16.15 | 16.15 | 0.31% | 334,394 |
| Jul 14, 2026 | 16.20 | 16.20 | 15.40 | 16.10 | 16.10 | -0.62% | 757,293 |
| Jul 13, 2026 | 16.25 | 16.70 | 16.05 | 16.20 | 16.20 | 0.31% | 360,379 |
| Jul 9, 2026 | 16.45 | 16.50 | 15.85 | 16.15 | 16.15 | -0.31% | 706,447 |
| Jul 8, 2026 | 16.60 | 16.80 | 15.90 | 16.20 | 16.20 | - | 524,490 |
| Jul 7, 2026 | 16.95 | 16.95 | 16.15 | 16.20 | 16.20 | -4.99% | 906,021 |
| Jul 6, 2026 | 18.00 | 18.00 | 16.85 | 17.05 | 17.05 | 1.19% | 2,808,713 |
| Jul 3, 2026 | 15.40 | 16.85 | 15.40 | 16.85 | 16.85 | 9.77% | 1,638,753 |
| Jul 2, 2026 | 15.25 | 15.50 | 15.10 | 15.35 | 15.35 | 0.66% | 311,629 |
| Jul 1, 2026 | 16.25 | 16.50 | 15.00 | 15.25 | 15.25 | -4.67% | 668,975 |
| Jun 30, 2026 | 16.30 | 16.80 | 16.20 | 16.80 | 16.00 | 4.02% | 515,936 |
| Jun 29, 2026 | 16.20 | 16.60 | 16.10 | 16.15 | 15.38 | 0.31% | 409,989 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.10 | 16.10 | 15.33 | -5.29% | 770,421 |
| Jun 25, 2026 | 17.00 | 17.10 | 16.75 | 17.00 | 16.19 | 0.89% | 489,915 |
| Jun 24, 2026 | 16.55 | 17.00 | 16.45 | 16.85 | 16.05 | 1.51% | 397,029 |
| Jun 23, 2026 | 16.95 | 17.00 | 16.50 | 16.60 | 15.81 | -2.06% | 763,303 |
| Jun 22, 2026 | 17.00 | 17.20 | 16.90 | 16.95 | 16.14 | 0.59% | 684,827 |
| Jun 18, 2026 | 17.20 | 17.20 | 16.75 | 16.85 | 16.05 | -1.46% | 495,374 |
| Jun 17, 2026 | 16.60 | 17.10 | 16.50 | 17.10 | 16.28 | 2.70% | 529,539 |