CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 112.50
-7.00 (-5.86%)
Sep 9, 2026, 11:47 AM CST
CviLux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 80.30 | 82.40 | 80.10 | 80.10 | 80.10 | -0.25% | 635,151 |
| Aug 10, 2026 | 79.10 | 80.60 | 79.10 | 80.30 | 80.30 | 2.03% | 618,837 |
| Aug 7, 2026 | 84.50 | 84.50 | 78.60 | 78.70 | 78.70 | -6.86% | 2,063,981 |
| Aug 6, 2026 | 78.70 | 85.00 | 78.10 | 84.50 | 84.50 | 7.37% | 1,029,655 |
| Aug 5, 2026 | 77.20 | 79.90 | 76.90 | 78.70 | 78.70 | 3.96% | 610,899 |
| Aug 4, 2026 | 73.90 | 75.70 | 73.00 | 75.70 | 75.70 | 2.44% | 436,858 |
| Aug 3, 2026 | 71.60 | 75.30 | 71.60 | 73.90 | 73.90 | 1.09% | 1,000,933 |
| Jul 31, 2026 | 73.40 | 73.60 | 70.70 | 73.10 | 73.10 | 7.98% | 787,372 |
| Jul 30, 2026 | 68.50 | 70.70 | 66.30 | 67.70 | 67.70 | -2.03% | 1,535,941 |
| Jul 29, 2026 | 72.40 | 74.10 | 66.50 | 69.10 | 69.10 | -5.21% | 1,916,355 |
| Jul 28, 2026 | 77.20 | 77.20 | 72.90 | 72.90 | 72.90 | -7.13% | 861,963 |
| Jul 27, 2026 | 79.40 | 79.70 | 77.00 | 78.50 | 78.50 | -0.13% | 488,298 |
| Jul 24, 2026 | 78.70 | 80.50 | 78.20 | 78.60 | 78.60 | -0.88% | 328,285 |
| Jul 23, 2026 | 80.30 | 80.70 | 78.50 | 79.30 | 79.30 | -0.88% | 282,479 |
| Jul 22, 2026 | 78.40 | 81.10 | 78.30 | 80.00 | 80.00 | 3.09% | 643,382 |
| Jul 21, 2026 | 77.10 | 79.20 | 76.80 | 77.60 | 77.60 | 1.44% | 523,799 |
| Jul 20, 2026 | 79.20 | 80.40 | 75.00 | 76.50 | 76.50 | -2.80% | 1,319,357 |
| Jul 17, 2026 | 80.60 | 82.20 | 78.20 | 78.70 | 78.70 | -5.64% | 1,208,316 |
| Jul 16, 2026 | 85.50 | 85.90 | 83.30 | 83.40 | 83.40 | -2.80% | 714,433 |
| Jul 15, 2026 | 84.80 | 86.60 | 84.40 | 85.80 | 85.80 | 2.39% | 799,180 |
| Jul 14, 2026 | 89.40 | 89.60 | 80.30 | 83.80 | 83.80 | -6.05% | 2,743,683 |
| Jul 13, 2026 | 90.60 | 92.10 | 87.60 | 89.20 | 89.20 | - | 853,316 |
| Jul 9, 2026 | 96.10 | 96.70 | 92.00 | 92.00 | 89.20 | -4.07% | 851,510 |
| Jul 8, 2026 | 96.50 | 99.10 | 94.20 | 95.90 | 92.98 | -1.03% | 1,032,699 |
| Jul 7, 2026 | 102.50 | 103.00 | 95.90 | 96.90 | 93.95 | -5.46% | 1,306,052 |
| Jul 6, 2026 | 104.00 | 105.00 | 100.50 | 102.50 | 99.38 | -1.44% | 946,619 |
| Jul 3, 2026 | 103.50 | 105.00 | 102.00 | 104.00 | 100.83 | -0.95% | 969,419 |
| Jul 2, 2026 | 99.00 | 105.00 | 98.00 | 105.00 | 101.80 | 5.63% | 1,686,574 |
| Jul 1, 2026 | 99.80 | 103.50 | 98.90 | 99.40 | 96.37 | 0.61% | 1,599,704 |
| Jun 30, 2026 | 96.60 | 99.90 | 95.40 | 98.80 | 95.79 | 3.35% | 902,890 |