Skip to main content
logo
Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.00
+0.15 (0.89%)
Jun 25, 2026, 1:30 PM CST

Coxon Precise Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202617.0017.1016.7517.0017.000.89%487,730
Jun 24, 202616.5517.0016.4516.8516.851.51%397,029
Jun 23, 202616.9517.0016.5016.6016.60-2.06%763,303
Jun 22, 202617.0017.2016.9016.9516.950.59%684,827
Jun 18, 202617.2017.2016.7516.8516.85-1.46%495,374
Jun 17, 202616.6017.1016.5017.1017.102.70%529,539
Jun 16, 202617.3517.5016.6516.6516.65-2.06%1,014,893
Jun 15, 202616.4017.1516.4017.0017.004.29%1,115,267
Jun 12, 202616.5516.6016.2516.3016.300.93%503,660
Jun 11, 202616.2516.6516.0016.1516.15-0.31%821,155
Jun 10, 202616.6016.8516.1516.2016.20-2.41%1,029,110
Jun 9, 202616.8517.2016.3516.6016.60-1.19%1,008,281
Jun 8, 202616.0016.9516.0016.8016.80-4.27%1,205,703
Jun 5, 202617.3017.9517.2017.5517.553.24%2,557,807
Jun 4, 202617.8017.8017.0017.0017.00-7.10%2,365,686
Jun 3, 202619.5519.5518.0018.3018.302.81%6,877,394
Jun 2, 202616.9017.8016.7517.8017.809.88%2,048,494
Jun 1, 202615.7016.3515.5516.2016.203.51%1,432,266
May 29, 202615.4015.8015.3515.6515.652.96%929,379
May 28, 202615.2015.7515.1015.2015.20-851,558
May 27, 202615.3015.6015.1515.2015.200.33%629,958
May 26, 202615.3015.3014.9015.1515.150.33%403,409
May 25, 202615.1515.2014.8015.1015.101.00%596,804
May 22, 202614.6015.0514.5514.9514.952.75%856,441
May 21, 202614.1014.5514.1014.5514.552.46%486,563
May 20, 202614.2514.4514.1514.2014.20-0.35%278,532
May 19, 202614.4514.6014.2514.2514.25-1.04%323,347
May 18, 202614.0014.4013.8514.4014.402.13%422,958
May 15, 202614.6514.7014.0514.1014.10-2.42%666,841
May 14, 202614.4514.7014.3514.4514.451.05%610,916
May 13, 202614.4514.6514.1514.3014.30-0.69%477,192
May 12, 202614.5514.8014.2514.4014.40-1.03%804,413
May 11, 202614.5014.6514.4514.5514.55-345,531
May 8, 202614.7015.0014.5014.5514.55-0.68%513,241
May 7, 202614.4514.6514.3514.6514.652.09%402,193
May 6, 202614.4514.5514.2014.3514.350.35%315,301
May 5, 202614.2014.4514.1514.3014.30-0.69%917,044
May 4, 202614.5514.7014.3014.4014.40-1.03%474,141
Apr 30, 202614.6014.8514.5014.5514.55-0.34%201,465
Apr 29, 202614.8514.8514.5514.6014.60-1.35%186,315
Apr 28, 202614.7014.9014.6514.8014.801.02%218,206
Apr 27, 202614.9514.9514.3014.6514.65-2.01%445,544
Apr 24, 202615.3015.3514.9014.9514.95-1.32%321,539
Apr 23, 202615.6515.7014.6515.1515.15-2.26%912,076
Apr 22, 202615.3516.0015.2515.5015.501.64%1,493,125
Apr 21, 202615.3015.5015.1015.2515.250.99%476,037
Apr 20, 202615.5015.7515.1015.1015.10-2.58%807,174
Apr 17, 202614.8015.5014.4515.5015.504.73%714,210
Apr 16, 202614.9515.3514.8014.8014.80-0.67%242,264
Apr 15, 202615.0015.0514.8014.9014.90-0.33%335,993