Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan · Delayed Price · Currency is TWD 13.85
-0.15 (-1.07%)
Oct 8, 2026, 1:30 PM CST
Coxon Precise Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | -1.07% | 54,407 |
| Oct 7, 2026 | 13.75 | 14.30 | 13.70 | 14.00 | 14.00 | 1.82% | 301,740 |
| Oct 6, 2026 | 13.80 | 13.80 | 13.70 | 13.75 | 13.75 | -0.36% | 71,468 |
| Oct 5, 2026 | 13.95 | 13.95 | 13.75 | 13.80 | 13.80 | -1.08% | 93,693 |
| Oct 2, 2026 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | - | 140,370 |
| Oct 1, 2026 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | -0.36% | 127,845 |
| Sep 30, 2026 | 13.80 | 14.05 | 13.70 | 14.00 | 14.00 | 2.19% | 220,285 |
| Sep 29, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -0.36% | 55,129 |
| Sep 24, 2026 | 13.90 | 13.95 | 13.75 | 13.75 | 13.75 | - | 101,378 |
| Sep 23, 2026 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | -1.08% | 111,275 |
| Sep 22, 2026 | 13.95 | 13.95 | 13.65 | 13.90 | 13.90 | 0.72% | 202,096 |
| Sep 21, 2026 | 13.75 | 13.85 | 13.70 | 13.80 | 13.80 | -0.36% | 85,905 |
| Sep 18, 2026 | 13.70 | 13.85 | 13.65 | 13.85 | 13.85 | 1.09% | 122,008 |
| Sep 17, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 1.11% | 149,373 |
| Sep 16, 2026 | 13.40 | 13.70 | 13.40 | 13.55 | 13.55 | - | 155,287 |
| Sep 15, 2026 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | - | 145,208 |
| Sep 14, 2026 | 13.60 | 13.65 | 13.45 | 13.55 | 13.55 | -0.37% | 109,266 |
| Sep 11, 2026 | 13.60 | 14.10 | 13.60 | 13.60 | 13.60 | 0.74% | 324,151 |
| Sep 10, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -1.10% | 82,510 |
| Sep 9, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.74% | 70,343 |
| Sep 8, 2026 | 13.70 | 13.70 | 13.40 | 13.55 | 13.55 | -1.09% | 256,224 |
| Sep 7, 2026 | 13.75 | 13.75 | 13.65 | 13.70 | 13.70 | -0.36% | 80,020 |
| Sep 4, 2026 | 13.80 | 13.90 | 13.55 | 13.75 | 13.75 | 0.73% | 97,217 |
| Sep 3, 2026 | 13.85 | 14.00 | 13.65 | 13.65 | 13.65 | -1.09% | 152,138 |
| Sep 2, 2026 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | - | 92,509 |
| Sep 1, 2026 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | -1.43% | 283,916 |
| Aug 31, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 123,082 |
| Aug 28, 2026 | 14.35 | 14.35 | 14.05 | 14.15 | 14.15 | -1.39% | 158,156 |
| 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 | - | 109,021 |
| 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% | 94,005 |
| 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 |