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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.45	12.45	12.45	12.6	12.25	244,382
November 06, 2025	12	12.3	12.3	12.4	12	281,001
November 05, 2025	12.1	12	12	12.25	11.9	452,296
November 04, 2025	12.5	12.3	12.3	12.5	11.9	800,689
November 03, 2025	12.9	12.5	12.5	12.9	12.45	619,599
October 31, 2025	13.2	12.9	12.9	13.2	12.85	349,888
October 30, 2025	13.35	13.2	13.2	13.4	13.15	384,882
October 29, 2025	13.5	13.35	13.35	13.6	13.35	344,036
October 28, 2025	13.75	13.5	13.5	13.75	13.5	141,174
October 27, 2025	13.8	13.75	13.75	13.95	13.6	173,442
October 23, 2025	13.85	13.8	13.8	14	13.75	121,699
October 22, 2025	13.8	13.95	13.95	14.1	13.75	170,859
October 21, 2025	13.5	13.85	13.85	14.25	13.5	598,281
October 20, 2025	13.35	13.4	13.4	13.4	13.3	110,269
October 17, 2025	13.35	13.3	13.3	13.4	13.3	122,148
October 16, 2025	13.3	13.35	13.35	13.35	13.25	102,975
October 15, 2025	13.35	13.25	13.25	13.4	13.25	232,192
October 14, 2025	13.5	13.35	13.35	13.6	13.35	172,032
October 13, 2025	13.4	13.4	13.4	13.55	13.2	144,025
October 09, 2025	13.45	13.55	13.55	13.6	13.4	139,212
October 08, 2025	13.35	13.4	13.4	13.45	13.35	64,191
October 07, 2025	13.5	13.45	13.45	13.8	13.4	249,960
October 03, 2025	13.5	13.5	13.5	13.55	13.3	184,329
October 02, 2025	13.4	13.6	13.6	13.65	13.3	114,973
October 01, 2025	13.3	13.4	13.4	13.5	13.3	184,297
September 30, 2025	13.4	13.3	13.3	13.45	13.25	141,118
September 29, 2025	13.35	13.35	13.35	13.35	13.35	0
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

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