CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 92.00
-3.90 (-4.07%)
Jul 9, 2026, 1:30 PM CST
CviLux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 96.10 | 96.70 | 92.00 | 92.00 | 92.00 | -4.07% | 851,510 |
| Jul 8, 2026 | 96.50 | 99.10 | 94.20 | 95.90 | 95.90 | -1.03% | 1,032,699 |
| Jul 7, 2026 | 102.50 | 103.00 | 95.90 | 96.90 | 96.90 | -5.46% | 1,306,052 |
| Jul 6, 2026 | 104.00 | 105.00 | 100.50 | 102.50 | 102.50 | -1.44% | 946,619 |
| Jul 3, 2026 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 969,419 |
| Jul 2, 2026 | 99.00 | 105.00 | 98.00 | 105.00 | 105.00 | 5.63% | 1,686,574 |
| Jul 1, 2026 | 99.80 | 103.50 | 98.90 | 99.40 | 99.40 | 0.61% | 1,599,704 |
| Jun 30, 2026 | 96.60 | 99.90 | 95.40 | 98.80 | 98.80 | 3.35% | 902,890 |
| Jun 29, 2026 | 96.80 | 98.60 | 94.70 | 95.60 | 95.60 | 0.42% | 998,470 |
| Jun 26, 2026 | 103.00 | 109.00 | 95.20 | 95.20 | 95.20 | -9.33% | 4,289,644 |
| Jun 25, 2026 | 99.30 | 107.00 | 99.30 | 105.00 | 105.00 | 6.82% | 4,180,880 |
| Jun 24, 2026 | 96.00 | 98.40 | 95.50 | 98.30 | 98.30 | 0.92% | 668,175 |
| Jun 23, 2026 | 98.20 | 98.20 | 94.70 | 97.40 | 97.40 | 0.31% | 900,997 |
| Jun 22, 2026 | 97.90 | 98.10 | 96.60 | 97.10 | 97.10 | - | 710,836 |
| Jun 18, 2026 | 95.00 | 97.70 | 94.80 | 97.10 | 97.10 | 2.64% | 928,017 |
| Jun 17, 2026 | 92.50 | 95.50 | 91.40 | 94.60 | 94.60 | 1.72% | 1,177,491 |
| Jun 16, 2026 | 97.30 | 98.50 | 93.00 | 93.00 | 93.00 | -3.73% | 823,993 |
| Jun 15, 2026 | 98.90 | 99.50 | 96.60 | 96.60 | 96.60 | -0.41% | 544,205 |
| Jun 12, 2026 | 96.90 | 98.40 | 95.10 | 97.00 | 97.00 | 2.97% | 804,171 |
| Jun 11, 2026 | 93.90 | 96.10 | 90.30 | 94.20 | 94.20 | -0.63% | 945,760 |
| Jun 10, 2026 | 98.90 | 101.50 | 94.50 | 94.80 | 94.80 | -5.20% | 1,612,135 |
| Jun 9, 2026 | 100.00 | 100.50 | 97.50 | 100.00 | 100.00 | 0.91% | 1,018,431 |
| Jun 8, 2026 | 91.40 | 102.50 | 91.40 | 99.10 | 99.10 | -1.88% | 1,599,504 |
| Jun 5, 2026 | 101.50 | 103.00 | 98.40 | 101.00 | 101.00 | -0.49% | 1,213,932 |
| Jun 4, 2026 | 103.50 | 104.50 | 100.50 | 101.50 | 101.50 | -1.46% | 1,317,041 |
| Jun 3, 2026 | 104.50 | 106.00 | 103.00 | 103.00 | 103.00 | -0.48% | 1,378,131 |
| Jun 2, 2026 | 113.00 | 113.00 | 102.50 | 103.50 | 103.50 | -8.81% | 3,207,820 |
| Jun 1, 2026 | 115.00 | 119.50 | 111.50 | 113.50 | 113.50 | 1.79% | 5,068,242 |
| May 29, 2026 | 104.00 | 111.50 | 103.00 | 111.50 | 111.50 | 9.85% | 3,333,458 |
| May 28, 2026 | 108.00 | 108.50 | 100.00 | 101.50 | 101.50 | -4.25% | 2,139,733 |
| May 27, 2026 | 109.50 | 111.00 | 106.00 | 106.00 | 106.00 | -0.93% | 2,118,989 |
| May 26, 2026 | 108.50 | 108.50 | 105.50 | 107.00 | 107.00 | -0.47% | 1,896,033 |
| May 25, 2026 | 107.50 | 109.50 | 106.50 | 107.50 | 107.50 | 1.90% | 2,088,599 |
| May 22, 2026 | 104.50 | 106.00 | 103.50 | 105.50 | 105.50 | 1.93% | 1,085,574 |
| May 21, 2026 | 105.00 | 107.00 | 103.00 | 103.50 | 103.50 | -0.48% | 1,340,464 |
| May 20, 2026 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | - | 910,307 |
| May 19, 2026 | 103.00 | 109.50 | 103.00 | 104.00 | 104.00 | 1.96% | 1,754,661 |
| May 18, 2026 | 102.00 | 104.50 | 99.50 | 102.00 | 102.00 | -0.97% | 1,180,897 |
| May 15, 2026 | 108.00 | 108.00 | 102.50 | 103.00 | 103.00 | -3.74% | 2,616,532 |
| May 14, 2026 | 117.50 | 117.50 | 106.50 | 107.00 | 107.00 | -9.32% | 5,975,878 |
| May 13, 2026 | 117.00 | 120.00 | 113.00 | 118.00 | 118.00 | - | 1,962,641 |
| May 12, 2026 | 116.50 | 121.50 | 115.50 | 118.00 | 118.00 | 2.16% | 2,586,122 |
| May 11, 2026 | 120.00 | 122.50 | 115.00 | 115.50 | 115.50 | -0.43% | 3,439,232 |
| May 8, 2026 | 120.50 | 123.50 | 115.50 | 116.00 | 116.00 | -4.53% | 1,597,748 |
| May 7, 2026 | 117.00 | 127.00 | 115.50 | 121.50 | 121.50 | 3.85% | 2,720,319 |
| May 6, 2026 | 123.00 | 125.00 | 113.00 | 117.00 | 117.00 | -4.49% | 3,788,282 |
| May 5, 2026 | 121.50 | 125.00 | 118.50 | 122.50 | 122.50 | -0.41% | 2,568,242 |
| May 4, 2026 | 121.50 | 126.00 | 113.50 | 123.00 | 123.00 | -1.60% | 4,602,176 |
| Apr 30, 2026 | 132.00 | 136.50 | 124.00 | 125.00 | 125.00 | 0.40% | 6,612,778 |
| Apr 29, 2026 | 126.00 | 130.00 | 122.50 | 124.50 | 124.50 | -2.73% | 7,120,524 |