CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 116.00
-5.50 (-4.53%)
May 8, 2026, 1:30 PM CST
CviLux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 120.50 | 123.50 | 115.50 | 116.00 | 116.00 | -4.53% | 1,592,979 |
| 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% | 3,784,612 |
| 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% | 4,589,278 |
| 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 |
| Apr 28, 2026 | 122.50 | 128.00 | 120.00 | 128.00 | 128.00 | 9.87% | 10,241,784 |
| Apr 27, 2026 | 106.50 | 116.50 | 101.00 | 116.50 | 116.50 | 9.91% | 6,729,023 |
| Apr 24, 2026 | 103.00 | 111.00 | 102.00 | 106.00 | 106.00 | 4.95% | 5,287,169 |
| Apr 23, 2026 | 105.00 | 107.50 | 96.50 | 101.00 | 101.00 | -1.46% | 6,903,527 |
| Apr 22, 2026 | 96.20 | 103.00 | 95.60 | 102.50 | 102.50 | 6.77% | 3,724,889 |
| Apr 21, 2026 | 100.00 | 100.50 | 94.90 | 96.00 | 96.00 | -4.48% | 3,228,030 |
| Apr 20, 2026 | 94.00 | 102.00 | 94.00 | 100.50 | 100.50 | 7.95% | 6,260,186 |
| Apr 17, 2026 | 93.30 | 95.00 | 91.70 | 93.10 | 93.10 | 0.98% | 2,236,206 |
| Apr 16, 2026 | 93.00 | 93.70 | 90.20 | 92.20 | 92.20 | -0.11% | 2,033,670 |
| Apr 15, 2026 | 91.60 | 93.50 | 90.70 | 92.30 | 92.30 | 1.99% | 2,092,821 |
| Apr 14, 2026 | 89.90 | 91.80 | 89.50 | 90.50 | 90.50 | 3.19% | 1,495,196 |
| Apr 13, 2026 | 88.30 | 89.30 | 86.00 | 87.70 | 87.70 | -1.02% | 1,265,136 |
| Apr 10, 2026 | 89.00 | 92.90 | 88.50 | 88.60 | 88.60 | - | 2,124,919 |
| Apr 9, 2026 | 84.20 | 90.90 | 83.60 | 88.60 | 88.60 | 5.35% | 2,139,807 |
| Apr 8, 2026 | 81.30 | 84.80 | 81.10 | 84.10 | 84.10 | 6.19% | 978,250 |
| Apr 7, 2026 | 80.30 | 80.50 | 78.20 | 79.20 | 79.20 | -0.13% | 371,603 |
| Apr 2, 2026 | 81.80 | 81.90 | 78.50 | 79.30 | 79.30 | -1.73% | 492,912 |
| Apr 1, 2026 | 80.00 | 81.00 | 80.00 | 80.70 | 80.70 | 3.59% | 439,837 |
| Mar 31, 2026 | 81.20 | 81.20 | 77.10 | 77.90 | 77.90 | -4.06% | 1,787,780 |
| Mar 30, 2026 | 81.60 | 82.90 | 81.20 | 81.20 | 81.20 | -3.68% | 549,895 |
| Mar 27, 2026 | 81.80 | 84.60 | 80.30 | 84.30 | 84.30 | 2.43% | 606,886 |
| Mar 26, 2026 | 86.30 | 86.70 | 82.30 | 82.30 | 82.30 | -4.08% | 1,022,537 |
| Mar 25, 2026 | 83.50 | 85.80 | 83.00 | 85.80 | 85.80 | 5.15% | 633,605 |
| Mar 24, 2026 | 84.80 | 85.00 | 81.20 | 81.60 | 81.60 | -1.69% | 706,258 |
| Mar 23, 2026 | 83.50 | 83.90 | 81.70 | 83.00 | 83.00 | -2.70% | 988,529 |
| Mar 20, 2026 | 86.00 | 87.40 | 83.30 | 85.30 | 85.30 | 0.35% | 1,187,071 |
| Mar 19, 2026 | 87.70 | 88.90 | 84.80 | 85.00 | 85.00 | -3.41% | 1,388,263 |
| Mar 18, 2026 | 86.70 | 90.80 | 86.50 | 88.00 | 88.00 | 3.17% | 2,465,894 |
| Mar 17, 2026 | 87.50 | 87.80 | 85.10 | 85.30 | 85.30 | -1.39% | 1,215,074 |
| Mar 16, 2026 | 85.80 | 88.30 | 85.80 | 86.50 | 86.50 | 1.29% | 1,059,084 |
| Mar 13, 2026 | 86.00 | 87.00 | 84.50 | 85.40 | 85.40 | -2.18% | 1,033,429 |
| Mar 12, 2026 | 87.00 | 88.80 | 85.30 | 87.30 | 87.30 | -0.11% | 1,558,372 |
| Mar 11, 2026 | 88.10 | 89.50 | 86.90 | 87.40 | 87.40 | -0.46% | 2,140,534 |
| Mar 10, 2026 | 84.80 | 88.60 | 82.80 | 87.80 | 87.80 | 6.55% | 2,643,480 |
| Mar 9, 2026 | 83.00 | 84.50 | 82.40 | 82.40 | 82.40 | -9.95% | 1,962,096 |
| Mar 6, 2026 | 92.00 | 93.90 | 90.50 | 91.50 | 91.50 | -0.97% | 985,774 |
| Mar 5, 2026 | 92.10 | 94.70 | 90.70 | 92.40 | 92.40 | 3.82% | 3,040,348 |
| Mar 4, 2026 | 93.50 | 94.00 | 88.40 | 89.00 | 89.00 | -7.29% | 2,507,813 |
| Mar 3, 2026 | 99.90 | 100.50 | 95.60 | 96.00 | 96.00 | -4.48% | 2,704,315 |
| Mar 2, 2026 | 95.20 | 104.00 | 95.20 | 100.50 | 100.50 | 0.60% | 3,982,260 |
| Feb 26, 2026 | 96.80 | 106.00 | 94.80 | 99.90 | 99.90 | 3.31% | 11,044,080 |
| Feb 25, 2026 | 94.30 | 98.10 | 93.00 | 96.70 | 96.70 | 3.64% | 3,992,769 |
| Feb 24, 2026 | 98.40 | 99.70 | 92.30 | 93.30 | 93.30 | -5.38% | 7,293,630 |