CviLux Corporation (8103.TW) TAI
79.30
-1.4(-1.73%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
79.30
-1.4(-1.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 81.8 | 79.3 | 79.3 | 81.9 | 78.5 | 491,612 |
| April 01, 2026 | 80 | 80.7 | 80.7 | 81 | 80 | 438,589 |
| March 31, 2026 | 81.2 | 77.9 | 77.9 | 81.2 | 77.1 | 1.79M |
| March 30, 2026 | 81.6 | 81.2 | 81.2 | 82.9 | 81.2 | 549,895 |
| March 27, 2026 | 81.8 | 84.3 | 84.3 | 84.6 | 80.3 | 605,755 |
| March 26, 2026 | 86.3 | 82.3 | 82.3 | 86.7 | 82.3 | 1.02M |
| March 25, 2026 | 83.5 | 85.8 | 85.8 | 85.8 | 83 | 633,106 |
| March 24, 2026 | 84.8 | 81.6 | 81.6 | 85 | 81.2 | 705,104 |
| March 23, 2026 | 83.5 | 83 | 83 | 83.9 | 81.7 | 932,134 |
| March 20, 2026 | 86 | 85.3 | 85.3 | 87.4 | 83.3 | 1.15M |
| March 19, 2026 | 87.7 | 85 | 85 | 88.9 | 84.8 | 1.39M |
| March 18, 2026 | 86.7 | 88 | 88 | 90.8 | 86.5 | 2.47M |
| March 17, 2026 | 87.5 | 85.3 | 85.3 | 87.8 | 85.1 | 1.12M |
| March 16, 2026 | 85.8 | 86.5 | 86.5 | 88.3 | 85.8 | 1.06M |
| March 13, 2026 | 86 | 85.4 | 85.4 | 87 | 84.5 | 1.04M |
| March 12, 2026 | 87 | 87.3 | 87.3 | 88.8 | 85.3 | 1.49M |
| March 11, 2026 | 88.1 | 87.4 | 87.4 | 89.5 | 86.9 | 2M |
| March 10, 2026 | 84.8 | 87.8 | 87.8 | 88 | 82.8 | 1.81M |
| March 09, 2026 | 83 | 82.4 | 82.4 | 84.5 | 82.4 | 1.87M |
| March 06, 2026 | 92 | 91.5 | 91.5 | 93.9 | 90.5 | 984,708 |
| March 05, 2026 | 92.1 | 92.4 | 92.4 | 94.7 | 90.7 | 3.04M |
| March 04, 2026 | 93.5 | 89.6 | 89.6 | 94 | 88.4 | 2.25M |
| March 03, 2026 | 99.9 | 96 | 96 | 100.5 | 95.6 | 2.7M |
| March 02, 2026 | 95.2 | 100.5 | 100.5 | 104 | 95.2 | 3.98M |
| February 26, 2026 | 96.8 | 99.9 | 99.9 | 106 | 94.8 | 11.04M |
| February 25, 2026 | 94.3 | 96.7 | 96.7 | 98.1 | 93 | 3.99M |
| February 24, 2026 | 98.4 | 93.3 | 93.3 | 99.7 | 92.3 | 7.29M |
| February 23, 2026 | 108 | 98.6 | 98.6 | 108 | 98.6 | 9.24M |
| February 11, 2026 | 98 | 109.5 | 0 | 109.5 | 97.5 | 6.39M |
| February 10, 2026 | 97 | 99.7 | 0 | 103 | 95.1 | 4.2M |
| February 09, 2026 | 97 | 96.4 | 0 | 99.5 | 95 | 5.35M |
| February 06, 2026 | 86.3 | 95 | 0 | 95.6 | 86.3 | 4.32M |
| February 05, 2026 | 90.9 | 87.2 | 0 | 91.9 | 87 | 1.37M |
| February 04, 2026 | 90.1 | 92.7 | 0 | 93.3 | 89.3 | 1.2M |
| February 03, 2026 | 87 | 90.7 | 0 | 92.1 | 86.9 | 2.25M |
| February 02, 2026 | 86.3 | 86.9 | 0 | 89 | 84.9 | 1.68M |
| January 30, 2026 | 90 | 85.5 | 0 | 90 | 84.1 | 4.81M |
| January 29, 2026 | 95.2 | 88.8 | 0 | 95.6 | 88 | 3.57M |
| January 28, 2026 | 97.5 | 95 | 0 | 99.5 | 94.5 | 1.94M |
| January 27, 2026 | 95.5 | 96.2 | 0 | 96.5 | 94 | 1.22M |
| January 26, 2026 | 95.9 | 95.6 | 0 | 99.8 | 94.3 | 2.26M |
| January 23, 2026 | 101.5 | 96 | 0 | 101.5 | 95.2 | 4.02M |
| January 22, 2026 | 97.6 | 101.5 | 0 | 105.5 | 97.5 | 8.73M |
| January 21, 2026 | 98 | 96.1 | 0 | 99.9 | 95.2 | 3.41M |
| January 20, 2026 | 99 | 98.4 | 0 | 100 | 95.7 | 4.59M |
| January 19, 2026 | 93.4 | 98.5 | 0 | 100.5 | 92.7 | 4.64M |
| January 16, 2026 | 95 | 93.9 | 0 | 95 | 89.5 | 3.58M |
| January 15, 2026 | 93.4 | 95 | 0 | 95 | 91.7 | 1.81M |
| January 14, 2026 | 92.3 | 93.5 | 0 | 96 | 91.7 | 2.73M |
| January 13, 2026 | 96.2 | 92.5 | 0 | 96.3 | 92.3 | 2.75M |
| January 12, 2026 | 96.1 | 96 | 0 | 97.6 | 93.3 | 3.24M |
| January 09, 2026 | 97.9 | 95.1 | 0 | 99.8 | 93.8 | 6.27M |
| January 08, 2026 | 92.9 | 96.8 | 0 | 99.8 | 91.4 | 7.01M |
| January 07, 2026 | 97.9 | 92.9 | 0 | 99 | 92 | 6.97M |
| January 06, 2026 | 89 | 92.7 | 0 | 94.5 | 88.8 | 4.96M |
| January 05, 2026 | 88.2 | 88 | 0 | 92.3 | 87.9 | 3.65M |
| January 02, 2026 | 85.8 | 87.6 | 0 | 88.8 | 85.8 | 1.37M |
| December 31, 2025 | 85.4 | 85.8 | 0 | 87.6 | 85 | 1.32M |
| December 30, 2025 | 81.5 | 86 | 0 | 86.8 | 81.1 | 2.17M |
| December 29, 2025 | 86.2 | 82.2 | 0 | 86.6 | 81.7 | 2.24M |