Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan
· Delayed Price · Currency is TWD 13.05
-0.65 (-4.74%)
Mar 9, 2026, 1:30 PM CST
Coxon Precise Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | -4.74% | 319,314 |
| Mar 6, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 211,311 |
| Mar 5, 2026 | 13.70 | 13.95 | 13.55 | 13.65 | 13.65 | 1.87% | 285,634 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.20 | 13.40 | 13.40 | -4.96% | 566,623 |
| Mar 3, 2026 | 14.20 | 14.65 | 14.05 | 14.10 | 14.10 | -1.40% | 405,664 |
| Mar 2, 2026 | 14.10 | 14.35 | 13.90 | 14.30 | 14.30 | 0.35% | 311,354 |
| Feb 26, 2026 | 14.05 | 14.30 | 13.95 | 14.25 | 14.25 | 2.52% | 285,675 |
| Feb 25, 2026 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | 0.36% | 300,135 |
| Feb 24, 2026 | 13.95 | 14.05 | 13.80 | 13.85 | 13.85 | 0.73% | 237,695 |
| Feb 23, 2026 | 13.75 | 13.95 | 13.65 | 13.75 | 13.75 | 0.73% | 336,568 |
| Feb 11, 2026 | 13.85 | 13.95 | 13.65 | 13.65 | 13.65 | -1.80% | 501,360 |
| Feb 10, 2026 | 13.90 | 13.95 | 13.75 | 13.90 | 13.90 | 0.36% | 145,495 |
| Feb 9, 2026 | 14.10 | 14.10 | 13.80 | 13.85 | 13.85 | -0.36% | 257,655 |
| Feb 6, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -3.14% | 279,925 |
| Feb 5, 2026 | 14.55 | 14.55 | 14.30 | 14.35 | 14.35 | -1.71% | 182,104 |
| Feb 4, 2026 | 14.15 | 14.65 | 14.05 | 14.60 | 14.60 | 2.46% | 240,313 |
| Feb 3, 2026 | 14.20 | 14.35 | 14.10 | 14.25 | 14.25 | 2.15% | 164,247 |
| Feb 2, 2026 | 14.05 | 14.15 | 13.80 | 13.95 | 13.95 | -2.11% | 327,167 |
| Jan 30, 2026 | 14.65 | 14.65 | 14.15 | 14.25 | 14.25 | -2.73% | 267,541 |
| Jan 29, 2026 | 14.95 | 14.95 | 14.50 | 14.65 | 14.65 | -1.35% | 277,945 |
| Jan 28, 2026 | 15.15 | 15.20 | 14.80 | 14.85 | 14.85 | -1.00% | 269,944 |
| Jan 27, 2026 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | -0.66% | 227,539 |
| Jan 26, 2026 | 15.10 | 15.75 | 14.95 | 15.10 | 15.10 | - | 460,576 |
| Jan 23, 2026 | 14.95 | 15.15 | 14.80 | 15.10 | 15.10 | 0.67% | 210,140 |
| Jan 22, 2026 | 15.40 | 15.45 | 14.95 | 15.00 | 15.00 | -1.32% | 468,823 |
| Jan 21, 2026 | 15.50 | 15.55 | 15.20 | 15.20 | 15.20 | -2.56% | 494,164 |
| Jan 20, 2026 | 15.50 | 15.65 | 15.25 | 15.60 | 15.60 | - | 783,802 |
| Jan 19, 2026 | 14.85 | 15.70 | 14.70 | 15.60 | 15.60 | 5.05% | 1,015,822 |
| Jan 16, 2026 | 14.75 | 15.20 | 14.65 | 14.85 | 14.85 | 1.37% | 462,282 |
| Jan 15, 2026 | 15.10 | 15.10 | 14.50 | 14.65 | 14.65 | -2.98% | 581,293 |
| Jan 14, 2026 | 14.20 | 15.20 | 14.20 | 15.10 | 15.10 | 6.71% | 1,481,171 |
| Jan 13, 2026 | 14.55 | 14.55 | 14.10 | 14.15 | 14.15 | -2.41% | 396,095 |
| Jan 12, 2026 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | 2.11% | 373,216 |
| Jan 9, 2026 | 14.25 | 14.45 | 14.00 | 14.20 | 14.20 | -0.35% | 307,610 |
| Jan 8, 2026 | 14.45 | 14.55 | 14.15 | 14.25 | 14.25 | -1.72% | 269,138 |
| Jan 7, 2026 | 14.15 | 14.55 | 14.15 | 14.50 | 14.50 | 2.47% | 387,800 |
| Jan 6, 2026 | 14.05 | 14.25 | 13.90 | 14.15 | 14.15 | 1.80% | 276,228 |
| Jan 5, 2026 | 14.85 | 14.85 | 13.90 | 13.90 | 13.90 | -5.44% | 589,480 |
| Jan 2, 2026 | 14.85 | 15.20 | 14.70 | 14.70 | 14.70 | -0.34% | 603,540 |
| Dec 31, 2025 | 14.60 | 14.90 | 14.45 | 14.75 | 14.75 | 1.03% | 578,817 |
| Dec 30, 2025 | 14.90 | 14.90 | 14.15 | 14.60 | 14.60 | -1.35% | 718,045 |
| Dec 29, 2025 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | -0.67% | 623,443 |
| Dec 26, 2025 | 14.50 | 15.35 | 14.50 | 14.90 | 14.90 | 3.47% | 1,778,074 |
| Dec 24, 2025 | 14.35 | 14.70 | 14.25 | 14.40 | 14.40 | 0.70% | 396,080 |
| Dec 23, 2025 | 14.70 | 14.75 | 14.25 | 14.30 | 14.30 | -1.38% | 358,649 |
| Dec 22, 2025 | 14.50 | 14.80 | 14.35 | 14.50 | 14.50 | 1.05% | 638,055 |
| Dec 19, 2025 | 14.40 | 14.45 | 14.20 | 14.35 | 14.35 | 1.41% | 203,110 |
| Dec 18, 2025 | 14.45 | 14.45 | 14.15 | 14.15 | 14.15 | -1.39% | 349,281 |
| Dec 17, 2025 | 14.40 | 14.85 | 14.30 | 14.35 | 14.35 | -0.35% | 1,147,583 |
| Dec 16, 2025 | 14.00 | 14.65 | 14.00 | 14.40 | 14.40 | 2.13% | 1,432,693 |
| Dec 15, 2025 | 13.95 | 14.25 | 13.80 | 14.10 | 14.10 | 1.08% | 305,820 |
| Dec 12, 2025 | 13.80 | 14.15 | 13.75 | 13.95 | 13.95 | 1.09% | 229,355 |
| Dec 11, 2025 | 14.00 | 14.15 | 13.70 | 13.80 | 13.80 | -0.72% | 259,379 |
| Dec 10, 2025 | 13.90 | 14.25 | 13.85 | 13.90 | 13.90 | 0.72% | 491,464 |
| Dec 9, 2025 | 13.85 | 13.95 | 13.75 | 13.80 | 13.80 | -0.36% | 149,940 |
| Dec 8, 2025 | 13.85 | 14.05 | 13.75 | 13.85 | 13.85 | - | 154,304 |
| Dec 5, 2025 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -1.07% | 236,542 |
| Dec 4, 2025 | 14.10 | 14.35 | 13.90 | 14.00 | 14.00 | -0.71% | 389,961 |
| Dec 3, 2025 | 13.80 | 14.45 | 13.65 | 14.10 | 14.10 | 3.68% | 1,218,233 |
| Dec 2, 2025 | 13.85 | 13.85 | 13.60 | 13.60 | 13.60 | -0.73% | 130,438 |
| Dec 1, 2025 | 13.70 | 14.05 | 13.65 | 13.70 | 13.70 | -1.44% | 274,292 |
| Nov 28, 2025 | 13.45 | 13.90 | 13.15 | 13.90 | 13.90 | 2.58% | 349,089 |
| Nov 27, 2025 | 13.50 | 13.65 | 13.30 | 13.55 | 13.55 | 0.74% | 205,145 |
| Nov 26, 2025 | 13.45 | 13.60 | 13.40 | 13.45 | 13.45 | 0.75% | 358,565 |
| Nov 25, 2025 | 12.90 | 13.40 | 12.90 | 13.35 | 13.35 | 3.49% | 261,104 |
| Nov 24, 2025 | 12.95 | 13.10 | 12.90 | 12.90 | 12.90 | - | 216,033 |
| Nov 21, 2025 | 13.15 | 13.35 | 12.85 | 12.90 | 12.90 | -3.73% | 407,059 |
| Nov 20, 2025 | 13.50 | 13.65 | 13.20 | 13.40 | 13.40 | 0.75% | 325,995 |
| Nov 19, 2025 | 13.90 | 14.10 | 13.15 | 13.30 | 13.30 | -4.32% | 722,914 |
| Nov 18, 2025 | 13.90 | 14.35 | 13.60 | 13.90 | 13.90 | -1.42% | 1,071,358 |
| Nov 17, 2025 | 13.90 | 14.70 | 13.85 | 14.10 | 14.10 | 3.68% | 3,571,641 |
| Nov 14, 2025 | 12.50 | 13.60 | 12.50 | 13.60 | 13.60 | 9.68% | 1,598,279 |
| Nov 13, 2025 | 12.35 | 12.45 | 12.20 | 12.40 | 12.40 | 0.40% | 204,746 |
| Nov 12, 2025 | 12.30 | 12.45 | 12.20 | 12.35 | 12.35 | 1.23% | 306,684 |
| Nov 11, 2025 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 219,682 |
| Nov 10, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -1.61% | 141,263 |
| Nov 7, 2025 | 12.45 | 12.60 | 12.25 | 12.45 | 12.45 | 1.22% | 246,299 |
| Nov 6, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 281,564 |
| Nov 5, 2025 | 12.10 | 12.25 | 11.90 | 12.00 | 12.00 | -2.44% | 452,296 |
| Nov 4, 2025 | 12.50 | 12.50 | 11.90 | 12.30 | 12.30 | -1.60% | 800,689 |
| Nov 3, 2025 | 12.90 | 12.90 | 12.45 | 12.50 | 12.50 | -3.10% | 619,599 |
| Oct 31, 2025 | 13.20 | 13.20 | 12.85 | 12.90 | 12.90 | -2.27% | 349,888 |
| Oct 30, 2025 | 13.35 | 13.40 | 13.15 | 13.20 | 13.20 | -1.12% | 384,882 |
| Oct 29, 2025 | 13.50 | 13.60 | 13.35 | 13.35 | 13.35 | -1.11% | 344,036 |
| Oct 28, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -1.82% | 141,174 |
| Oct 27, 2025 | 13.80 | 13.95 | 13.60 | 13.75 | 13.75 | -0.36% | 173,442 |
| Oct 23, 2025 | 13.85 | 14.00 | 13.75 | 13.80 | 13.80 | -1.08% | 121,699 |
| Oct 22, 2025 | 13.80 | 14.10 | 13.75 | 13.95 | 13.95 | 0.72% | 170,859 |
| Oct 21, 2025 | 13.50 | 14.25 | 13.50 | 13.85 | 13.85 | 3.36% | 598,281 |
| Oct 20, 2025 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 110,269 |
| Oct 17, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.37% | 122,148 |
| Oct 16, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | 0.75% | 102,975 |
| Oct 15, 2025 | 13.35 | 13.40 | 13.25 | 13.25 | 13.25 | -0.75% | 232,192 |
| Oct 14, 2025 | 13.50 | 13.60 | 13.35 | 13.35 | 13.35 | -0.37% | 193,032 |
| Oct 13, 2025 | 13.40 | 13.55 | 13.20 | 13.40 | 13.40 | -1.11% | 151,025 |
| Oct 9, 2025 | 13.45 | 13.60 | 13.40 | 13.55 | 13.55 | 1.12% | 139,212 |
| Oct 8, 2025 | 13.35 | 13.45 | 13.35 | 13.40 | 13.40 | -0.37% | 64,191 |
| Oct 7, 2025 | 13.50 | 13.80 | 13.40 | 13.45 | 13.45 | -0.37% | 249,960 |
| Oct 3, 2025 | 13.50 | 13.55 | 13.30 | 13.50 | 13.50 | -0.74% | 184,329 |
| Oct 2, 2025 | 13.40 | 13.65 | 13.30 | 13.60 | 13.60 | 1.49% | 114,973 |