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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.1	14	14	14.35	13.9	389,961
December 03, 2025	13.8	14.1	14.1	14.45	13.65	1.23M
December 02, 2025	13.85	13.6	13.6	13.85	13.6	130,039
December 01, 2025	13.7	13.7	13.7	14.05	13.65	274,292
November 28, 2025	13.45	13.9	13.9	13.9	13.15	349,089
November 27, 2025	13.5	13.55	13.55	13.65	13.3	205,145
November 26, 2025	13.45	13.45	13.45	13.6	13.4	349,565
November 25, 2025	12.9	13.35	13.35	13.4	12.9	261,104
November 24, 2025	12.95	12.9	12.9	13.1	12.9	216,033
November 21, 2025	13.15	12.9	12.9	13.35	12.85	404,058
November 20, 2025	13.5	13.4	13.4	13.65	13.2	325,995
November 19, 2025	13.9	13.3	13.3	14.1	13.15	722,914
November 18, 2025	13.9	13.9	13.9	14.35	13.6	1.07M
November 17, 2025	13.9	14.1	14.1	14.7	13.85	3.57M
November 14, 2025	12.5	13.6	13.6	13.6	12.5	1.6M
November 13, 2025	12.35	12.4	12.4	12.45	12.2	204,746
November 12, 2025	12.3	12.35	12.35	12.45	12.2	306,684
November 11, 2025	12.2	12.2	12.2	12.3	12.15	219,682
November 10, 2025	12.4	12.25	12.25	12.4	12.2	141,263
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

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