CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 53.30
-0.50 (-0.93%)
Sep 8, 2025, 1:35 PM CST
CviLux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.70 | 55.00 | 53.40 | 53.80 | 53.80 | -0.19% | 766,756 |
| Sep 4, 2025 | 56.10 | 56.40 | 53.00 | 53.90 | 53.90 | -3.23% | 2,335,169 |
| Sep 3, 2025 | 56.00 | 56.70 | 55.10 | 55.70 | 55.70 | -1.94% | 1,968,741 |
| Sep 2, 2025 | 56.90 | 58.20 | 55.70 | 56.80 | 56.80 | 1.07% | 8,211,715 |
| Sep 1, 2025 | 57.00 | 57.00 | 55.00 | 56.20 | 56.20 | -0.18% | 1,734,827 |
| Aug 29, 2025 | 56.30 | 57.50 | 55.50 | 56.30 | 56.30 | 0.54% | 1,363,149 |
| Aug 28, 2025 | 55.30 | 57.10 | 54.70 | 56.00 | 56.00 | 1.27% | 1,739,941 |
| Aug 27, 2025 | 54.80 | 55.50 | 54.00 | 55.30 | 55.30 | 2.41% | 1,455,389 |
| Aug 26, 2025 | 53.90 | 54.60 | 52.90 | 54.00 | 54.00 | 0.19% | 1,024,825 |
| Aug 25, 2025 | 53.80 | 54.20 | 53.10 | 53.90 | 53.90 | 1.89% | 1,079,923 |
| Aug 22, 2025 | 56.20 | 56.70 | 52.70 | 52.90 | 52.90 | -4.86% | 3,254,989 |
| Aug 21, 2025 | 56.60 | 57.80 | 55.20 | 55.60 | 55.60 | -1.59% | 2,693,051 |
| Aug 20, 2025 | 59.10 | 60.00 | 56.20 | 56.50 | 56.50 | -0.70% | 7,411,682 |
| Aug 19, 2025 | 56.10 | 58.00 | 55.50 | 56.90 | 56.90 | 2.52% | 2,608,223 |
| Aug 18, 2025 | 56.10 | 56.70 | 55.10 | 55.50 | 55.50 | -1.77% | 2,177,294 |
| Aug 15, 2025 | 57.50 | 59.50 | 55.80 | 56.50 | 56.50 | -0.88% | 3,173,816 |
| Aug 14, 2025 | 60.00 | 60.50 | 56.30 | 57.00 | 57.00 | -2.90% | 4,241,725 |
| Aug 13, 2025 | 60.20 | 60.90 | 57.70 | 58.70 | 58.70 | -1.84% | 5,089,217 |
| Aug 12, 2025 | 60.20 | 61.30 | 57.40 | 59.80 | 59.80 | 1.01% | 10,150,845 |
| Aug 11, 2025 | 55.40 | 59.20 | 54.60 | 59.20 | 59.20 | 9.83% | 10,738,938 |
| Aug 8, 2025 | 50.50 | 54.50 | 49.70 | 53.90 | 53.90 | 8.67% | 7,511,824 |
| Aug 7, 2025 | 47.90 | 51.90 | 47.90 | 49.60 | 49.60 | 5.08% | 5,541,015 |
| Aug 6, 2025 | 45.40 | 48.30 | 45.40 | 47.20 | 47.20 | 3.96% | 2,832,788 |
| Aug 5, 2025 | 44.65 | 45.50 | 44.60 | 45.40 | 45.40 | 2.14% | 1,131,613 |
| Aug 4, 2025 | 43.40 | 44.65 | 43.10 | 44.45 | 44.45 | 1.83% | 779,031 |
| Aug 1, 2025 | 42.30 | 43.90 | 41.50 | 43.65 | 43.65 | 2.71% | 613,535 |
| Jul 31, 2025 | 42.65 | 42.90 | 42.50 | 42.50 | 42.50 | -0.70% | 167,462 |
| Jul 30, 2025 | 42.85 | 42.85 | 42.30 | 42.80 | 42.80 | 0.23% | 155,417 |
| Jul 29, 2025 | 42.60 | 43.10 | 42.55 | 42.70 | 42.70 | - | 185,731 |
| Jul 28, 2025 | 42.75 | 43.00 | 42.65 | 42.70 | 42.70 | -0.12% | 108,076 |
| Jul 25, 2025 | 42.95 | 42.95 | 42.70 | 42.75 | 42.75 | -0.12% | 114,439 |
| Jul 24, 2025 | 43.10 | 43.30 | 42.80 | 42.80 | 42.80 | -0.58% | 280,498 |
| Jul 23, 2025 | 42.70 | 43.25 | 42.70 | 43.05 | 43.05 | 1.65% | 137,702 |
| Jul 22, 2025 | 43.60 | 43.60 | 42.35 | 42.35 | 42.35 | -2.87% | 579,350 |
| Jul 21, 2025 | 43.40 | 43.95 | 43.40 | 43.60 | 43.60 | 0.23% | 150,413 |
| Jul 18, 2025 | 43.40 | 43.70 | 43.40 | 43.50 | 43.50 | 0.93% | 152,005 |
| Jul 17, 2025 | 42.65 | 43.30 | 42.65 | 43.10 | 43.10 | 0.94% | 194,991 |
| Jul 16, 2025 | 42.80 | 43.30 | 42.70 | 42.70 | 42.70 | -0.35% | 178,324 |
| Jul 15, 2025 | 42.90 | 43.00 | 42.65 | 42.85 | 42.85 | 0.71% | 101,678 |
| Jul 14, 2025 | 42.95 | 43.10 | 42.35 | 42.55 | 42.55 | -1.62% | 171,703 |
| Jul 11, 2025 | 42.15 | 43.30 | 42.15 | 43.25 | 43.25 | 1.76% | 242,887 |
| Jul 10, 2025 | 42.70 | 42.85 | 42.30 | 42.50 | 42.50 | -0.70% | 381,482 |
| Jul 9, 2025 | 43.00 | 43.30 | 42.75 | 42.80 | 42.80 | -6.14% | 662,689 |
| Jul 8, 2025 | 46.10 | 46.30 | 45.45 | 45.60 | 42.74 | -1.08% | 706,777 |
| Jul 7, 2025 | 46.65 | 46.65 | 45.80 | 46.10 | 43.21 | -1.18% | 475,201 |
| Jul 4, 2025 | 47.70 | 47.70 | 46.60 | 46.65 | 43.72 | -2.41% | 589,467 |
| Jul 3, 2025 | 47.70 | 48.00 | 47.50 | 47.80 | 44.80 | 0.21% | 291,348 |
| Jul 2, 2025 | 47.15 | 47.70 | 47.15 | 47.70 | 44.71 | 0.53% | 382,276 |
| Jul 1, 2025 | 47.50 | 47.60 | 47.00 | 47.45 | 44.47 | 1.06% | 274,138 |
| Jun 30, 2025 | 47.80 | 47.80 | 46.70 | 46.95 | 44.00 | -1.05% | 204,362 |