Coxon Precise Industrial Co., Ltd - 3607.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.6	13.35	13.35	13.6	13.3	401,495
September 25, 2025	13.85	13.7	13.7	13.95	13.7	108,516
September 24, 2025	13.55	13.85	13.85	13.85	13.55	161,538
September 23, 2025	13.75	13.55	13.55	13.75	13.45	509,197
September 22, 2025	14.05	13.85	13.85	14.15	13.75	203,736
September 19, 2025	14	13.8	13.8	14	13.75	157,364
September 18, 2025	14.05	13.95	13.95	14.15	13.95	185,422
September 17, 2025	13.9	13.95	13.95	14.15	13.9	287,181
September 16, 2025	13.85	13.85	13.85	13.95	13.75	164,119
September 15, 2025	13.85	13.8	13.8	14.15	13.7	185,205
September 12, 2025	13.6	13.8	13.8	13.95	13.6	128,162
September 11, 2025	14.15	13.55	13.55	14.15	13.55	369,274
September 10, 2025	14.1	14.1	14.1	14.3	14.05	209,711
September 09, 2025	14.2	14.15	14.15	14.35	14.05	70,750
September 08, 2025	14.3	14.25	14.25	14.4	14.05	191,280
September 05, 2025	14	14.35	14.35	14.4	13.85	269,926
September 04, 2025	13.8	13.95	13.95	14	13.8	67,314
September 03, 2025	13.9	13.8	13.8	13.95	13.7	117,202
September 02, 2025	14.3	13.75	13.75	14.45	13.7	255,716
September 01, 2025	14.6	14.25	14.25	14.6	14.2	190,033
August 29, 2025	14.9	14.6	14.6	15.05	14.6	380,673
August 28, 2025	14.85	14.7	14.7	15	14.5	272,584
August 27, 2025	14.6	14.65	14.65	14.95	14.45	464,538
August 26, 2025	14.55	14.45	14.45	14.55	14.45	106,015
August 25, 2025	14.7	14.6	14.6	14.95	14.35	351,405
August 22, 2025	14.75	14.4	14.4	14.75	14.4	219,524
August 21, 2025	14.75	14.75	14.75	14.9	14.7	280,229
August 20, 2025	15.1	14.6	14.6	15.1	14.6	662,425
August 19, 2025	13.95	15.1	15.1	15.1	13.8	1.31M
August 18, 2025	13.6	13.8	13.8	13.9	13.6	244,479
August 15, 2025	13.6	13.55	13.55	13.65	13.45	318,319
August 14, 2025	13.4	13.45	13.45	13.65	13.4	213,335
August 13, 2025	13.6	13.4	13.4	13.7	13.35	615,794
August 12, 2025	13.6	13.55	13.55	13.75	13.55	195,215
August 11, 2025	13.75	13.5	13.5	13.75	13.5	94,667
August 08, 2025	13.95	13.55	13.55	13.95	13.45	393,423
August 07, 2025	14.1	13.95	13.95	14.1	13.8	129,339
August 06, 2025	14.05	13.95	13.95	14.1	13.9	85,440
August 05, 2025	13.95	14.05	14.05	14.1	13.75	144,027
August 04, 2025	13.6	13.85	13.85	13.85	13.6	116,973
August 01, 2025	13.5	13.75	13.75	14.1	13.45	151,086
July 31, 2025	13.85	13.65	13.65	13.85	13.55	67,321
July 30, 2025	13.8	13.9	13.9	13.9	13.7	82,016
July 29, 2025	14.05	13.85	13.85	14.05	13.75	57,092
July 28, 2025	13.6	14.05	14.05	14.1	13.45	471,662
July 25, 2025	13.85	13.6	13.6	13.85	13.55	72,821
July 24, 2025	13.8	13.75	13.75	13.8	13.6	76,128
July 23, 2025	13.5	13.75	13.75	13.8	13.5	98,366
July 22, 2025	14.05	13.6	13.6	14.05	13.6	234,022
July 21, 2025	14	13.95	13.95	14.1	13.9	105,680
July 18, 2025	14.2	14	14	14.2	14	119,072
July 17, 2025	14.15	14.2	14.2	14.3	14.15	61,030
July 16, 2025	14.25	14.15	14.15	14.25	14.15	35,178
July 15, 2025	14.15	14.25	14.25	14.3	14.15	105,748
July 14, 2025	14.35	14.15	14.15	14.35	14	74,367
July 11, 2025	14.75	14.85	14.15	14.9	14.55	207,636
July 10, 2025	14.85	14.75	14.05	14.9	14.7	159,316
July 09, 2025	15.2	15	14.29	15.2	14.75	145,297
July 08, 2025	14.9	14.95	14.25	15	14.8	90,301
July 07, 2025	14.95	14.95	14.25	15.05	14.9	52,223

Coxon Precise Industrial Co., Ltd (3607.TW) TAI