CviLux Corporation - 8103.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.7	53.8	53.8	55	53.4	766,756
September 04, 2025	56.1	53.9	53.9	56.4	53	2.34M
September 03, 2025	56	55.7	55.7	56.7	55.1	1.97M
September 02, 2025	56.9	56.8	56.8	58.2	55.7	8.21M
September 01, 2025	57	56.2	56.2	57	55	1.73M
August 29, 2025	56.3	56.3	56.3	57.5	55.5	1.36M
August 28, 2025	55.3	56	56	57.1	54.7	1.74M
August 27, 2025	54.8	55.3	55.3	55.5	54	1.46M
August 26, 2025	53.9	54	54	54.6	52.9	1.02M
August 25, 2025	53.8	53.9	53.9	54.2	53.1	1.08M
August 22, 2025	56.2	52.9	52.9	56.7	52.7	3.25M
August 21, 2025	56.6	55.6	55.6	57.8	55.2	2.69M
August 20, 2025	59.1	56.5	56.5	60	56.2	7.41M
August 19, 2025	56.1	56.9	56.9	58	55.5	2.61M
August 18, 2025	56.1	55.5	55.5	56.7	55.1	2.18M
August 15, 2025	57.5	56.5	56.5	59.5	55.8	3.17M
August 14, 2025	60	57	57	60.5	56.3	4.24M
August 13, 2025	60.2	58.7	58.7	60.9	57.7	5.09M
August 12, 2025	60.2	59.8	59.8	61.3	57.4	10.15M
August 11, 2025	55.4	59.2	59.2	59.2	54.6	10.74M
August 08, 2025	50.5	53.9	53.9	54.5	49.7	7.51M
August 07, 2025	47.9	49.6	49.6	51.9	47.9	5.54M
August 06, 2025	45.4	47.2	47.2	48.3	45.4	2.83M
August 05, 2025	44.65	45.4	45.4	45.5	44.6	1.13M
August 04, 2025	43.4	44.45	44.45	44.65	43.1	779,031
August 01, 2025	42.3	43.65	43.65	43.9	41.5	612,105
July 31, 2025	42.65	42.5	42.5	42.9	42.5	167,462
July 30, 2025	42.85	42.8	42.8	42.85	42.3	155,417
July 29, 2025	42.6	42.7	42.7	43.1	42.55	185,731
July 28, 2025	42.75	42.7	42.7	43	42.65	108,076
July 25, 2025	42.95	42.75	42.75	42.95	42.7	114,439
July 24, 2025	43.1	42.8	42.8	43.3	42.8	280,498
July 23, 2025	42.7	43.05	43.05	43.25	42.7	137,702
July 22, 2025	43.6	42.35	42.35	43.6	42.35	579,350
July 21, 2025	43.4	43.6	43.6	43.95	43.4	150,413
July 18, 2025	43.4	43.5	43.5	43.7	43.4	152,005
July 17, 2025	42.65	43.1	43.1	43.3	42.65	194,991
July 16, 2025	42.8	42.7	42.7	43.3	42.7	178,324
July 15, 2025	42.9	42.85	42.85	43	42.65	101,678
July 14, 2025	42.95	42.55	42.55	43.1	42.35	171,703
July 11, 2025	42.15	43.25	43.25	43.3	42.15	242,887
July 10, 2025	42.7	42.5	42.5	42.85	42.3	381,482
July 09, 2025	43	42.8	42.8	43.3	42.75	662,689
July 08, 2025	46.1	45.6	42.74	46.3	45.45	706,777
July 07, 2025	46.65	46.1	43.21	46.65	45.8	475,201
July 04, 2025	47.7	46.65	43.72	47.7	46.6	589,467
July 03, 2025	47.7	47.8	44.8	48	47.5	291,348
July 02, 2025	47.15	47.7	44.71	47.7	47.15	382,276
July 01, 2025	47.5	47.45	44.47	47.6	47	274,138
June 30, 2025	47.8	46.95	44	47.8	46.7	204,362
June 27, 2025	47.6	47.45	44.47	47.7	47.1	341,681
June 26, 2025	46.85	47.2	44.24	47.2	46.65	240,611
June 25, 2025	46.95	46.6	43.68	47.05	46.3	158,519
June 24, 2025	45.6	46.75	46.75	46.8	45.6	246,857
June 23, 2025	45	45.6	45.6	46	44.25	328,838
June 20, 2025	46	46	46	46	44.85	391,275
June 19, 2025	46.35	45.75	45.75	46.8	45.65	299,534
June 18, 2025	46.1	46.4	46.4	46.5	46.05	173,017
June 17, 2025	46.6	46.1	46.1	46.7	45.95	234,231
June 16, 2025	45.9	46.1	46.1	46.35	45.5	182,362

CviLux Corporation (8103.TW) TAI