Skip to main content
CX Technology Corporation (TPE:2415)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.15
+0.30 (1.12%)
Apr 29, 2026, 1:30 PM CST

CX Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0027.2526.5526.8526.850.75%163,720
Apr 27, 202627.2027.2026.1026.6526.65-1.30%173,222
Apr 24, 202627.7027.8026.9027.0027.00-2.35%455,421
Apr 23, 202629.0529.1027.2527.6527.65-4.16%369,048
Apr 22, 202628.9528.9528.6528.8528.85-0.17%237,801
Apr 21, 202628.9028.9528.7028.9028.900.70%124,134
Apr 20, 202629.1529.1527.8028.7028.70-1.20%313,488
Apr 17, 202628.8529.1028.8029.0529.05-155,824
Apr 16, 202629.2029.4028.9529.0529.050.17%134,212
Apr 15, 202629.3029.3028.8029.0029.00-0.68%148,183
Apr 14, 202628.9029.5028.9029.2029.201.04%208,778
Apr 13, 202628.6028.9528.5028.9028.901.05%180,764
Apr 10, 202629.3029.3528.3028.6028.60-1.04%335,226
Apr 9, 202629.9529.9528.7028.9028.90-3.02%247,941
Apr 8, 202630.3030.4529.6029.8029.80-2.77%567,892
Apr 7, 202630.2530.7029.6530.6530.652.34%687,227
Apr 2, 202630.0530.3029.5529.9529.95-0.50%223,126
Apr 1, 202629.0530.2528.7530.1030.104.51%552,549
Mar 31, 202628.7029.4028.7028.8028.80-1.20%169,816
Mar 30, 202629.1029.7028.5529.1529.15-2.51%198,228
Mar 27, 202629.5029.9029.2029.9029.900.50%126,549
Mar 26, 202629.6030.2529.3029.7529.75-0.34%280,018
Mar 25, 202630.8030.8529.5529.8529.85-1.81%496,287
Mar 24, 202630.5031.3530.0030.4030.400.66%780,919
Mar 23, 202629.3030.3529.0530.2030.201.68%733,588
Mar 20, 202629.6029.8529.0529.7029.702.24%421,238
Mar 19, 202629.5529.5528.9529.0529.05-2.19%163,386
Mar 18, 202630.0030.3029.2529.7029.700.34%600,489
Mar 17, 202628.9029.7028.7029.6029.604.41%783,837
Mar 16, 202627.8028.9027.3528.3528.351.80%483,730
Mar 13, 202626.5027.9025.8027.8527.851.64%586,121
Mar 12, 202627.2027.4026.7027.4027.400.74%76,616
Mar 11, 202625.7527.2025.7527.2027.205.84%187,770
Mar 10, 202625.6026.1525.3025.7025.702.39%165,190
Mar 9, 202625.5525.6524.8025.1025.10-3.46%197,853
Mar 6, 202625.9026.2525.6526.0026.00-0.95%55,499
Mar 5, 202627.0027.2026.1526.2526.251.35%113,053
Mar 4, 202626.3526.5525.6025.9025.90-3.54%149,697
Mar 3, 202627.1527.3026.8026.8526.85-1.10%122,346
Mar 2, 202627.6027.6027.0027.1527.15-1.99%114,166
Feb 26, 202627.9027.9027.4527.7027.700.36%97,259
Feb 25, 202628.2028.2527.4027.6027.60-0.72%124,328
Feb 24, 202627.9527.9527.6027.8027.80-0.89%113,356
Feb 23, 202628.0028.2527.8028.0528.050.18%235,834
Feb 11, 202627.7028.2527.3528.0028.002.56%374,375
Feb 10, 202628.1528.1527.2527.3027.30-0.73%155,281
Feb 9, 202627.1028.0027.0527.5027.504.56%526,794
Feb 6, 202626.9526.9525.5026.3026.30-0.94%138,127
Feb 5, 202627.0027.3526.5026.5526.55-1.12%91,940
Feb 4, 202626.2026.8526.0526.8526.852.29%72,066
Feb 3, 202626.0526.2525.9026.2526.250.77%51,299
Feb 2, 202626.4026.4026.0026.0526.05-2.62%87,772
Jan 30, 202627.1027.1026.2526.7526.751.90%72,638
Jan 29, 202626.9526.9526.2026.2526.25-2.60%145,947
Jan 28, 202627.1027.1026.9026.9526.95-0.92%65,150
Jan 27, 202627.8527.9027.2027.2027.20-1.81%61,640
Jan 26, 202627.5028.0027.3527.7027.700.36%72,532
Jan 23, 202627.7027.7027.2527.6027.60-1.25%96,386
Jan 22, 202628.0028.2027.5527.9527.95-119,142
Jan 21, 202627.7027.9527.4527.9527.950.90%215,081
Jan 20, 202628.1528.1527.7027.7027.70-1.07%95,540
Jan 19, 202627.8528.2527.7528.0028.000.72%273,386
Jan 16, 202627.1528.4027.0027.8027.802.58%338,825
Jan 15, 202627.0027.1526.7527.1027.100.37%80,973
Jan 14, 202626.4527.1026.4527.0027.001.50%142,942
Jan 13, 202627.0527.2026.2026.6026.60-1.12%134,989
Jan 12, 202627.0027.1026.8026.9026.900.56%210,553
Jan 9, 202626.5527.1026.2526.7526.752.10%208,273
Jan 8, 202626.2026.3026.0526.2026.20-80,744
Jan 7, 202626.5526.6026.2026.2026.200.38%90,021
Jan 6, 202625.5026.1025.4526.1026.102.15%116,209
Jan 5, 202625.7025.8025.5525.5525.55-0.58%67,808
Jan 2, 202626.4026.4025.6525.7025.700.39%145,943
Dec 31, 202525.6025.8025.5025.6025.60-1.16%119,510
Dec 30, 202525.6025.9025.6025.9025.900.58%20,190
Dec 29, 202525.5525.9525.5525.7525.750.78%45,689
Dec 26, 202525.6525.6525.4525.5525.55-0.78%96,469
Dec 24, 202526.3026.3025.7525.7525.75-0.39%87,148
Dec 23, 202525.9525.9525.7525.8525.850.58%101,377
Dec 22, 202526.0526.0525.6525.7025.700.59%67,235
Dec 19, 202525.6525.8025.5525.5525.55-34,786
Dec 18, 202525.8026.2025.5525.5525.55-1.54%87,950
Dec 17, 202526.3526.3525.9525.9525.95-0.57%59,760
Dec 16, 202526.3026.4525.9026.1026.10-135,008
Dec 15, 202526.3026.4026.0026.1026.10-1.69%101,424
Dec 12, 202526.7526.7526.1526.5526.55-0.75%282,615
Dec 11, 202526.8526.9526.3526.7526.75-0.93%243,403
Dec 10, 202527.3027.4026.6527.0027.00-0.18%318,806
Dec 9, 202526.7527.0526.4027.0527.051.50%373,427
Dec 8, 202526.6526.6526.4026.6526.650.57%228,623
Dec 5, 202526.5026.6025.6526.5026.500.38%198,609
Dec 4, 202526.2026.5026.1526.4026.401.54%319,290
Dec 3, 202526.1026.1025.8026.0026.000.58%22,351
Dec 2, 202526.2026.2025.7525.8525.850.39%46,250
Dec 1, 202525.7525.9025.7025.7525.75-0.58%35,931
Nov 28, 202526.0026.0525.6525.9025.90-0.38%54,138
Nov 27, 202526.0026.1525.8026.0026.00-0.38%75,613
Nov 26, 202526.0026.2025.8526.1026.100.38%133,508
Nov 25, 202526.1026.1525.8026.0026.001.17%97,086
Nov 24, 202525.7025.8525.4525.7025.700.59%83,787