Skip to main content
Coxon Precise Industrial Co., Ltd (TPE:3607)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.60
-0.20 (-1.35%)
Apr 29, 2026, 1:30 PM CST

Coxon Precise Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7014.9014.6514.8014.801.02%218,206
Apr 27, 202614.9514.9514.3014.6514.65-2.01%445,544
Apr 24, 202615.3015.3514.9014.9514.95-1.32%321,539
Apr 23, 202615.6515.7014.6515.1515.15-2.26%912,076
Apr 22, 202615.3516.0015.2515.5015.501.64%1,493,125
Apr 21, 202615.3015.5015.1015.2515.250.99%476,037
Apr 20, 202615.5015.7515.1015.1015.10-2.58%807,174
Apr 17, 202614.8015.5014.4515.5015.504.73%714,210
Apr 16, 202614.9515.3514.8014.8014.80-0.67%242,264
Apr 15, 202615.0015.0514.8014.9014.90-0.33%335,993
Apr 14, 202615.5015.5014.6514.9514.953.10%852,308
Apr 13, 202614.2514.7014.1514.5014.502.47%429,887
Apr 10, 202614.0514.3514.0514.1514.15-0.35%205,919
Apr 9, 202614.1514.2014.0014.2014.20-133,215
Apr 8, 202614.2514.3014.1514.2014.201.43%139,293
Apr 7, 202614.1514.2014.0014.0014.00-1.06%113,158
Apr 2, 202614.2514.3014.0014.1514.15-0.35%255,122
Apr 1, 202614.2014.2514.0514.2014.202.16%332,330
Mar 31, 202614.2014.3513.8513.9013.90-2.46%335,272
Mar 30, 202614.1514.4014.1014.2514.25-1.38%184,661
Mar 27, 202614.3014.4514.1014.4514.450.70%278,478
Mar 26, 202614.6514.6514.3014.3514.35-1.03%159,334
Mar 25, 202614.7514.7514.3514.5014.50-299,738
Mar 24, 202614.4014.7514.1014.5014.502.47%479,995
Mar 23, 202614.0014.4513.9514.1514.15-2.75%639,279
Mar 20, 202614.5514.6014.4014.5514.550.69%238,443
Mar 19, 202614.3014.7014.3014.4514.45-1.03%248,360
Mar 18, 202614.7014.8014.5014.6014.60-0.68%255,459
Mar 17, 202614.5014.7514.4014.7014.702.80%465,718
Mar 16, 202614.7514.7514.2514.3014.30-1.72%396,631
Mar 13, 202614.1514.8013.9514.5514.553.93%832,733
Mar 12, 202614.0514.1513.9514.0014.00-136,867
Mar 11, 202613.5514.0513.5514.0014.004.09%236,953
Mar 10, 202613.3013.5513.3013.4513.453.07%197,924
Mar 9, 202613.4013.4013.0513.0513.05-4.74%319,314
Mar 6, 202613.5013.8013.5013.7013.700.37%211,318
Mar 5, 202613.7013.9513.5513.6513.651.87%285,638
Mar 4, 202614.1014.1013.2013.4013.40-4.96%566,627
Mar 3, 202614.2014.6514.0514.1014.10-1.40%405,673
Mar 2, 202614.1014.3513.9014.3014.300.35%311,354
Feb 26, 202614.0514.3013.9514.2514.252.52%285,675
Feb 25, 202613.9514.0513.9013.9013.900.36%300,138
Feb 24, 202613.9514.0513.8013.8513.850.73%237,695
Feb 23, 202613.7513.9513.6513.7513.750.73%336,568
Feb 11, 202613.8513.9513.6513.6513.65-1.80%501,360
Feb 10, 202613.9013.9513.7513.9013.900.36%145,495
Feb 9, 202614.1014.1013.8013.8513.85-0.36%257,655
Feb 6, 202614.1014.1013.8013.9013.90-3.14%279,925
Feb 5, 202614.5514.5514.3014.3514.35-1.71%182,104
Feb 4, 202614.1514.6514.0514.6014.602.46%240,313
Feb 3, 202614.2014.3514.1014.2514.252.15%164,247
Feb 2, 202614.0514.1513.8013.9513.95-2.11%327,167
Jan 30, 202614.6514.6514.1514.2514.25-2.73%267,541
Jan 29, 202614.9514.9514.5014.6514.65-1.35%277,945
Jan 28, 202615.1515.2014.8014.8514.85-1.00%269,944
Jan 27, 202615.1015.1514.9015.0015.00-0.66%227,607
Jan 26, 202615.1015.7514.9515.1015.10-460,576
Jan 23, 202614.9515.1514.8015.1015.100.67%210,140
Jan 22, 202615.4015.4514.9515.0015.00-1.32%468,823
Jan 21, 202615.5015.5515.2015.2015.20-2.56%494,164
Jan 20, 202615.5015.6515.2515.6015.60-783,802
Jan 19, 202614.8515.7014.7015.6015.605.05%1,015,822
Jan 16, 202614.7515.2014.6514.8514.851.37%462,282
Jan 15, 202615.1015.1014.5014.6514.65-2.98%581,293
Jan 14, 202614.2015.2014.2015.1015.106.71%1,481,171
Jan 13, 202614.5514.5514.1014.1514.15-2.41%396,095
Jan 12, 202614.3014.7014.3014.5014.502.11%373,216
Jan 9, 202614.2514.4514.0014.2014.20-0.35%307,610
Jan 8, 202614.4514.5514.1514.2514.25-1.72%269,138
Jan 7, 202614.1514.5514.1514.5014.502.47%387,800
Jan 6, 202614.0514.2513.9014.1514.151.80%276,228
Jan 5, 202614.8514.8513.9013.9013.90-5.44%589,480
Jan 2, 202614.8515.2014.7014.7014.70-0.34%603,541
Dec 31, 202514.6014.9014.4514.7514.751.03%578,817
Dec 30, 202514.9014.9014.1514.6014.60-1.35%718,045
Dec 29, 202515.1515.1514.8014.8014.80-0.67%623,443
Dec 26, 202514.5015.3514.5014.9014.903.47%1,778,074
Dec 24, 202514.3514.7014.2514.4014.400.70%396,080
Dec 23, 202514.7014.7514.2514.3014.30-1.38%358,649
Dec 22, 202514.5014.8014.3514.5014.501.05%638,056
Dec 19, 202514.4014.4514.2014.3514.351.41%203,110
Dec 18, 202514.4514.4514.1514.1514.15-1.39%349,287
Dec 17, 202514.4014.8514.3014.3514.35-0.35%1,147,583
Dec 16, 202514.0014.6514.0014.4014.402.13%1,432,693
Dec 15, 202513.9514.2513.8014.1014.101.08%305,820
Dec 12, 202513.8014.1513.7513.9513.951.09%229,355
Dec 11, 202514.0014.1513.7013.8013.80-0.72%259,379
Dec 10, 202513.9014.2513.8513.9013.900.72%491,464
Dec 9, 202513.8513.9513.7513.8013.80-0.36%149,940
Dec 8, 202513.8514.0513.7513.8513.85-154,304
Dec 5, 202514.2514.2513.8513.8513.85-1.07%236,542
Dec 4, 202514.1014.3513.9014.0014.00-0.71%390,962
Dec 3, 202513.8014.4513.6514.1014.103.68%1,234,328
Dec 2, 202513.8513.8513.6013.6013.60-0.73%130,438
Dec 1, 202513.7014.0513.6513.7013.70-1.44%274,292
Nov 28, 202513.4513.9013.1513.9013.902.58%349,089
Nov 27, 202513.5013.6513.3013.5513.550.74%205,145
Nov 26, 202513.4513.6013.4013.4513.450.75%358,565
Nov 25, 202512.9013.4012.9013.3513.353.49%261,104
Nov 24, 202512.9513.1012.9012.9012.90-216,033