CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 105.00
-3.00 (-2.78%)
Oct 22, 2026, 2:39 PM CST
CviLux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 111.00 | 113.00 | 105.00 | 105.00 | 105.00 | -2.78% | 2,261,938 |
| Oct 21, 2026 | 106.50 | 109.50 | 106.50 | 108.00 | 108.00 | 4.35% | 1,392,118 |
| Oct 20, 2026 | 103.50 | 107.00 | 103.00 | 103.50 | 103.50 | - | 1,384,698 |
| Oct 19, 2026 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | -1.90% | 1,058,156 |
| Oct 16, 2026 | 104.50 | 106.00 | 103.50 | 105.50 | 105.50 | 1.93% | 849,787 |
| Oct 15, 2026 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | -7.59% | 2,566,281 |
| Oct 14, 2026 | 110.50 | 114.00 | 110.50 | 112.00 | 112.00 | 2.75% | 1,763,483 |
| Oct 13, 2026 | 114.00 | 115.00 | 108.50 | 109.00 | 109.00 | -3.96% | 3,160,658 |
| Oct 12, 2026 | 115.00 | 115.00 | 111.50 | 113.50 | 113.50 | -0.87% | 2,041,644 |
| Oct 8, 2026 | 117.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,864,891 |
| Oct 7, 2026 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.26% | 2,508,023 |
| Oct 6, 2026 | 124.00 | 124.50 | 118.50 | 119.50 | 119.50 | -1.65% | 2,699,944 |
| Oct 5, 2026 | 122.00 | 126.50 | 119.50 | 121.50 | 121.50 | 0.41% | 3,823,115 |
| Oct 2, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 1,955,142 |
| Oct 1, 2026 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | 2.06% | 4,000,696 |
| Sep 30, 2026 | 118.00 | 124.50 | 116.00 | 121.50 | 121.50 | 3.85% | 3,891,707 |
| Sep 29, 2026 | 122.50 | 122.50 | 117.00 | 117.00 | 117.00 | -4.88% | 3,898,756 |
| Sep 24, 2026 | 122.50 | 126.00 | 121.50 | 123.00 | 123.00 | -0.40% | 2,933,763 |
| Sep 23, 2026 | 123.50 | 129.00 | 122.00 | 123.50 | 123.50 | 0.82% | 5,647,479 |
| Sep 22, 2026 | 130.50 | 130.50 | 121.50 | 122.50 | 122.50 | -4.67% | 6,183,566 |
| Sep 21, 2026 | 129.00 | 130.50 | 123.50 | 128.50 | 128.50 | -0.77% | 8,348,872 |
| Sep 20, 2026 | 127.00 | 132.50 | 122.50 | 129.50 | 129.50 | - | 2,003,901 |
| Sep 18, 2026 | 127.00 | 130.50 | 122.50 | 129.50 | 129.50 | -1.89% | 19,966,901 |
| Sep 17, 2026 | 120.00 | 132.00 | 119.00 | 132.00 | 132.00 | 10.00% | 10,401,607 |
| Sep 16, 2026 | 114.50 | 124.00 | 113.50 | 120.00 | 120.00 | 5.26% | 5,849,716 |
| Sep 15, 2026 | 111.00 | 116.50 | 111.00 | 114.00 | 114.00 | 0.88% | 1,820,514 |
| Sep 14, 2026 | 110.00 | 117.50 | 108.50 | 113.00 | 113.00 | - | 2,666,232 |
| Sep 11, 2026 | 110.00 | 115.00 | 108.50 | 113.00 | 113.00 | 2.73% | 3,454,472 |
| Sep 10, 2026 | 112.50 | 113.50 | 108.50 | 110.00 | 110.00 | -2.65% | 2,316,969 |
| Sep 9, 2026 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | -5.44% | 4,299,159 |
| Sep 8, 2026 | 123.50 | 124.50 | 117.50 | 119.50 | 119.50 | -3.24% | 3,392,006 |
| Sep 7, 2026 | 125.00 | 128.00 | 122.00 | 123.50 | 123.50 | 0.82% | 4,380,839 |
| Sep 4, 2026 | 123.00 | 126.00 | 118.50 | 122.50 | 122.50 | 1.24% | 5,723,721 |
| Sep 3, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 3,928,316 |
| Sep 2, 2026 | 124.50 | 125.50 | 120.50 | 122.00 | 122.00 | -3.56% | 4,586,924 |
| Sep 1, 2026 | 120.50 | 127.50 | 116.50 | 126.50 | 126.50 | 6.30% | 17,338,178 |
| Aug 31, 2026 | 115.50 | 119.00 | 115.00 | 119.00 | 119.00 | 9.68% | 3,561,783 |
| Aug 28, 2026 | 115.50 | 116.50 | 107.50 | 108.50 | 108.50 | -4.82% | 5,176,982 |
| Aug 27, 2026 | 115.00 | 117.00 | 110.00 | 114.00 | 114.00 | 0.44% | 10,570,330 |
| Aug 26, 2026 | 102.00 | 113.50 | 102.00 | 113.50 | 113.50 | 9.66% | 10,909,449 |
| Aug 25, 2026 | 99.30 | 105.00 | 97.30 | 103.50 | 103.50 | 6.48% | 10,724,370 |
| Aug 24, 2026 | 91.10 | 102.00 | 88.20 | 97.20 | 97.20 | 3.40% | 6,456,826 |
| Aug 21, 2026 | 91.50 | 96.30 | 90.20 | 94.00 | 94.00 | 2.29% | 6,918,574 |
| Aug 20, 2026 | 83.80 | 91.90 | 83.80 | 91.90 | 91.90 | 9.93% | 4,045,360 |
| Aug 19, 2026 | 81.10 | 84.40 | 80.50 | 83.60 | 83.60 | 0.24% | 1,654,196 |
| Aug 18, 2026 | 80.10 | 88.00 | 80.00 | 83.40 | 83.40 | 4.25% | 3,721,183 |
| Aug 17, 2026 | 79.60 | 82.90 | 78.90 | 80.00 | 80.00 | 1.39% | 852,185 |
| Aug 14, 2026 | 80.30 | 81.50 | 78.50 | 78.90 | 78.90 | -1.50% | 670,474 |
| Aug 13, 2026 | 81.30 | 82.30 | 80.00 | 80.10 | 80.10 | -1.23% | 505,180 |
| Aug 12, 2026 | 80.70 | 83.80 | 80.70 | 81.10 | 81.10 | 1.25% | 852,712 |