Skip to main content
logo
Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.80
-0.35 (-2.17%)
Jul 16, 2026, 1:30 PM CST

Coxon Precise Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202616.2016.3516.0016.1516.150.31%334,394
Jul 14, 202616.2016.2015.4016.1016.10-0.62%757,293
Jul 13, 202616.2516.7016.0516.2016.200.31%360,379
Jul 9, 202616.4516.5015.8516.1516.15-0.31%706,447
Jul 8, 202616.6016.8015.9016.2016.20-524,490
Jul 7, 202616.9516.9516.1516.2016.20-4.99%906,021
Jul 6, 202618.0018.0016.8517.0517.051.19%2,808,713
Jul 3, 202615.4016.8515.4016.8516.859.77%1,638,753
Jul 2, 202615.2515.5015.1015.3515.350.66%311,629
Jul 1, 202616.2516.5015.0015.2515.25-4.67%668,975
Jun 30, 202616.3016.8016.2016.8016.004.02%515,936
Jun 29, 202616.2016.6016.1016.1515.380.31%409,989
Jun 26, 202617.0017.0016.1016.1015.33-5.29%770,421
Jun 25, 202617.0017.1016.7517.0016.190.89%489,915
Jun 24, 202616.5517.0016.4516.8516.051.51%397,029
Jun 23, 202616.9517.0016.5016.6015.81-2.06%763,303
Jun 22, 202617.0017.2016.9016.9516.140.59%684,827
Jun 18, 202617.2017.2016.7516.8516.05-1.46%495,374
Jun 17, 202616.6017.1016.5017.1016.282.70%529,539
Jun 16, 202617.3517.5016.6516.6515.85-2.06%1,014,893
Jun 15, 202616.4017.1516.4017.0016.194.29%1,115,267
Jun 12, 202616.5516.6016.2516.3015.520.93%503,660
Jun 11, 202616.2516.6516.0016.1515.38-0.31%821,166
Jun 10, 202616.6016.8516.1516.2015.43-2.41%1,029,110
Jun 9, 202616.8517.2016.3516.6015.81-1.19%1,008,281
Jun 8, 202616.0016.9516.0016.8016.00-4.27%1,205,703
Jun 5, 202617.3017.9517.2017.5516.713.24%2,557,807
Jun 4, 202617.8017.8017.0017.0016.19-7.10%2,366,786
Jun 3, 202619.5519.5518.0018.3017.432.81%6,893,502
Jun 2, 202616.9017.8016.7517.8016.959.88%2,048,494
Jun 1, 202615.7016.3515.5516.2015.433.51%1,432,266
May 29, 202615.4015.8015.3515.6514.902.96%929,379
May 28, 202615.2015.7515.1015.2014.47-852,558
May 27, 202615.3015.6015.1515.2014.470.33%629,958
May 26, 202615.3015.3014.9015.1514.430.33%404,488
May 25, 202615.1515.2014.8015.1014.381.00%596,804
May 22, 202614.6015.0514.5514.9514.242.75%856,494
May 21, 202614.1014.5514.1014.5513.862.46%486,563
May 20, 202614.2514.4514.1514.2013.52-0.35%278,532
May 19, 202614.4514.6014.2514.2513.57-1.04%323,347
May 18, 202614.0014.4013.8514.4013.712.13%422,958
May 15, 202614.6514.7014.0514.1013.43-2.42%666,841
May 14, 202614.4514.7014.3514.4513.761.05%610,916
May 13, 202614.4514.6514.1514.3013.62-0.69%477,192
May 12, 202614.5514.8014.2514.4013.71-1.03%804,413
May 11, 202614.5014.6514.4514.5513.86-345,531
May 8, 202614.7015.0014.5014.5513.86-0.68%513,241
May 7, 202614.4514.6514.3514.6513.952.09%402,193
May 6, 202614.4514.5514.2014.3513.660.35%315,301
May 5, 202614.2014.4514.1514.3013.62-0.69%917,044