CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 83.60
+0.20 (0.24%)
Aug 19, 2026, 1:30 PM CST
CviLux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 96.80 | 98.60 | 94.70 | 95.60 | 92.69 | 0.42% | 998,470 |
| Jun 26, 2026 | 103.00 | 109.00 | 95.20 | 95.20 | 92.30 | -9.33% | 4,293,694 |
| Jun 25, 2026 | 99.30 | 107.00 | 99.30 | 105.00 | 101.80 | 6.82% | 4,180,880 |
| Jun 24, 2026 | 96.00 | 98.40 | 95.50 | 98.30 | 95.31 | 0.92% | 668,175 |
| Jun 23, 2026 | 98.20 | 98.20 | 94.70 | 97.40 | 94.44 | 0.31% | 900,997 |
| Jun 22, 2026 | 97.90 | 98.10 | 96.60 | 97.10 | 94.14 | - | 710,854 |
| Jun 18, 2026 | 95.00 | 97.70 | 94.80 | 97.10 | 94.14 | 2.64% | 928,017 |
| Jun 17, 2026 | 92.50 | 95.50 | 91.40 | 94.60 | 91.72 | 1.72% | 1,177,491 |
| Jun 16, 2026 | 97.30 | 98.50 | 93.00 | 93.00 | 90.17 | -3.73% | 823,993 |
| Jun 15, 2026 | 98.90 | 99.50 | 96.60 | 96.60 | 93.66 | -0.41% | 544,205 |
| Jun 12, 2026 | 96.90 | 98.40 | 95.10 | 97.00 | 94.05 | 2.97% | 804,655 |
| Jun 11, 2026 | 93.90 | 96.10 | 90.30 | 94.20 | 91.33 | -0.63% | 948,154 |
| Jun 10, 2026 | 98.90 | 101.50 | 94.50 | 94.80 | 91.91 | -5.20% | 1,612,135 |
| Jun 9, 2026 | 100.00 | 100.50 | 97.50 | 100.00 | 96.96 | 0.91% | 1,018,431 |