CviLux Corporation (TPE:8103)
Taiwan · Delayed Price · Currency is TWD 111.50
+10.00 (9.85%)
May 29, 2026, 1:30 PM CST
CviLux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 122.50 | 128.00 | 120.00 | 128.00 | 128.00 | 9.87% | 10,241,780 |
| 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% | 3,733,153 |
| 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% | 1,791,996 |
| 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 |