Coxon Precise Industrial Co., Ltd (3607.TW) TAI
14.15
-0.05(-0.35%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.15
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.25 | 14.15 | 14.15 | 14.3 | 14 | 255,116 |
| April 01, 2026 | 14.2 | 14.2 | 14.2 | 14.25 | 14.05 | 323,324 |
| March 31, 2026 | 14.2 | 13.9 | 13.9 | 14.35 | 13.85 | 335,190 |
| March 30, 2026 | 14.15 | 14.25 | 14.25 | 14.4 | 14.1 | 184,661 |
| March 27, 2026 | 14.3 | 14.45 | 14.45 | 14.45 | 14.1 | 271,471 |
| March 26, 2026 | 14.65 | 14.35 | 14.35 | 14.65 | 14.3 | 159,329 |
| March 25, 2026 | 14.75 | 14.5 | 14.5 | 14.75 | 14.35 | 299,735 |
| March 24, 2026 | 14.4 | 14.5 | 14.5 | 14.75 | 14.1 | 479,995 |
| March 23, 2026 | 14 | 14.15 | 14.15 | 14.45 | 13.95 | 612,274 |
| March 20, 2026 | 14.55 | 14.55 | 14.55 | 14.6 | 14.4 | 222,438 |
| March 19, 2026 | 14.3 | 14.45 | 14.45 | 14.7 | 14.3 | 248,360 |
| March 18, 2026 | 14.7 | 14.6 | 14.6 | 14.8 | 14.5 | 255,450 |
| March 17, 2026 | 14.5 | 14.7 | 14.7 | 14.75 | 14.4 | 464,688 |
| March 16, 2026 | 14.75 | 14.3 | 14.3 | 14.75 | 14.25 | 396,631 |
| March 13, 2026 | 14.15 | 14.55 | 14.55 | 14.8 | 13.95 | 832,733 |
| March 12, 2026 | 14.05 | 14 | 14 | 14.15 | 13.95 | 136,394 |
| March 11, 2026 | 13.55 | 14 | 14 | 14.05 | 13.55 | 231,951 |
| March 10, 2026 | 13.3 | 13.4 | 13.4 | 13.5 | 13.3 | 114,491 |
| March 09, 2026 | 13.4 | 13.05 | 13.05 | 13.4 | 13.05 | 319,314 |
| March 06, 2026 | 13.5 | 13.7 | 13.7 | 13.8 | 13.5 | 211,318 |
| March 05, 2026 | 13.7 | 13.65 | 13.65 | 13.95 | 13.55 | 285,638 |
| March 04, 2026 | 14.1 | 13.5 | 13.5 | 14.1 | 13.2 | 478,615 |
| March 03, 2026 | 14.2 | 14.1 | 14.1 | 14.65 | 14.05 | 397,662 |
| March 02, 2026 | 14.1 | 14.3 | 14.3 | 14.35 | 13.9 | 311,354 |
| February 26, 2026 | 14.05 | 14.25 | 14.25 | 14.3 | 13.95 | 285,675 |
| February 25, 2026 | 13.95 | 13.9 | 13.9 | 14.05 | 13.9 | 300,138 |
| February 24, 2026 | 13.95 | 13.85 | 13.85 | 14.05 | 13.8 | 237,695 |
| February 23, 2026 | 13.75 | 13.75 | 13.75 | 13.95 | 13.65 | 336,568 |
| February 11, 2026 | 13.85 | 13.65 | 0 | 13.95 | 13.65 | 501,360 |
| February 10, 2026 | 13.9 | 13.9 | 0 | 13.95 | 13.75 | 145,495 |
| February 09, 2026 | 14.1 | 13.85 | 0 | 14.1 | 13.8 | 257,655 |
| February 06, 2026 | 14.1 | 13.9 | 0 | 14.1 | 13.8 | 279,925 |
| February 05, 2026 | 14.55 | 14.35 | 0 | 14.55 | 14.3 | 182,104 |
| February 04, 2026 | 14.15 | 14.6 | 0 | 14.65 | 14.05 | 240,313 |
| February 03, 2026 | 14.2 | 14.25 | 0 | 14.35 | 14.1 | 164,247 |
| February 02, 2026 | 14.05 | 13.95 | 0 | 14.15 | 13.8 | 327,167 |
| January 30, 2026 | 14.65 | 14.25 | 0 | 14.65 | 14.15 | 267,541 |
| January 29, 2026 | 14.95 | 14.65 | 0 | 14.95 | 14.5 | 277,945 |
| January 28, 2026 | 15.15 | 14.85 | 0 | 15.2 | 14.8 | 269,944 |
| January 27, 2026 | 15.1 | 15 | 0 | 15.15 | 14.9 | 227,607 |
| January 26, 2026 | 15.1 | 15.1 | 0 | 15.75 | 14.95 | 460,576 |
| January 23, 2026 | 14.95 | 15.1 | 0 | 15.15 | 14.8 | 210,140 |
| January 22, 2026 | 15.4 | 15 | 0 | 15.45 | 14.95 | 468,823 |
| January 21, 2026 | 15.5 | 15.2 | 0 | 15.55 | 15.2 | 494,164 |
| January 20, 2026 | 15.5 | 15.6 | 0 | 15.65 | 15.25 | 783,802 |
| January 19, 2026 | 14.85 | 15.6 | 0 | 15.7 | 14.7 | 1.02M |
| January 16, 2026 | 14.75 | 14.85 | 0 | 15.2 | 14.65 | 462,282 |
| January 15, 2026 | 15.1 | 14.65 | 0 | 15.1 | 14.5 | 581,293 |
| January 14, 2026 | 14.2 | 15.1 | 0 | 15.2 | 14.2 | 1.48M |
| January 13, 2026 | 14.55 | 14.15 | 0 | 14.55 | 14.1 | 396,095 |
| January 12, 2026 | 14.3 | 14.5 | 0 | 14.7 | 14.3 | 373,216 |
| January 09, 2026 | 14.25 | 14.2 | 0 | 14.45 | 14 | 307,610 |
| January 08, 2026 | 14.45 | 14.25 | 0 | 14.55 | 14.15 | 269,138 |
| January 07, 2026 | 14.15 | 14.5 | 0 | 14.55 | 14.15 | 387,800 |
| January 06, 2026 | 14.05 | 14.15 | 0 | 14.25 | 13.9 | 276,228 |
| January 05, 2026 | 14.85 | 13.9 | 0 | 14.85 | 13.9 | 589,480 |
| January 02, 2026 | 14.85 | 14.7 | 0 | 15.2 | 14.7 | 603,541 |
| December 31, 2025 | 14.6 | 14.75 | 0 | 14.9 | 14.45 | 578,817 |
| December 30, 2025 | 14.9 | 14.6 | 0 | 14.9 | 14.15 | 718,045 |
| December 29, 2025 | 15.15 | 14.8 | 0 | 15.15 | 14.8 | 623,443 |