CviLux Corporation (TPE:8103)
Taiwan
· Delayed Price · Currency is TWD 82.40
-9.10 (-9.95%)
At close: Mar 9, 2026
CviLux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.00 | 84.50 | 82.40 | 82.40 | 82.40 | -9.95% | 1,962,096 |
| Mar 6, 2026 | 92.00 | 93.90 | 90.50 | 91.50 | 91.50 | -0.97% | 985,774 |
| Mar 5, 2026 | 92.10 | 94.70 | 90.70 | 92.40 | 92.40 | 3.82% | 3,040,348 |
| Mar 4, 2026 | 93.50 | 94.00 | 88.40 | 89.00 | 89.00 | -7.29% | 2,507,813 |
| Mar 3, 2026 | 99.90 | 100.50 | 95.60 | 96.00 | 96.00 | -4.48% | 2,704,315 |
| Mar 2, 2026 | 95.20 | 104.00 | 95.20 | 100.50 | 100.50 | 0.60% | 3,982,260 |
| Feb 26, 2026 | 96.80 | 106.00 | 94.80 | 99.90 | 99.90 | 3.31% | 11,044,080 |
| Feb 25, 2026 | 94.30 | 98.10 | 93.00 | 96.70 | 96.70 | 3.64% | 3,992,769 |
| Feb 24, 2026 | 98.40 | 99.70 | 92.30 | 93.30 | 93.30 | -5.38% | 7,293,630 |
| Feb 23, 2026 | 108.00 | 108.00 | 98.60 | 98.60 | 98.60 | -9.95% | 9,242,112 |
| Feb 11, 2026 | 98.00 | 109.50 | 97.50 | 109.50 | 109.50 | 9.83% | 6,388,535 |
| Feb 10, 2026 | 97.00 | 103.00 | 95.10 | 99.70 | 99.70 | 3.42% | 4,203,004 |
| Feb 9, 2026 | 97.00 | 99.50 | 95.00 | 96.40 | 96.40 | 1.47% | 5,346,184 |
| Feb 6, 2026 | 86.30 | 95.60 | 86.30 | 95.00 | 95.00 | 8.94% | 4,318,805 |
| Feb 5, 2026 | 90.90 | 91.90 | 87.00 | 87.20 | 87.20 | -5.93% | 1,368,277 |
| Feb 4, 2026 | 90.10 | 93.30 | 89.30 | 92.70 | 92.70 | 2.21% | 1,204,759 |
| Feb 3, 2026 | 87.00 | 92.10 | 86.90 | 90.70 | 90.70 | 4.37% | 2,246,279 |
| Feb 2, 2026 | 86.30 | 89.00 | 84.90 | 86.90 | 86.90 | 1.64% | 1,676,761 |
| Jan 30, 2026 | 90.00 | 90.00 | 84.10 | 85.50 | 85.50 | -3.72% | 4,809,310 |
| Jan 29, 2026 | 95.20 | 95.60 | 88.00 | 88.80 | 88.80 | -6.53% | 3,570,057 |
| Jan 28, 2026 | 97.50 | 99.50 | 94.50 | 95.00 | 95.00 | -1.25% | 1,937,422 |
| Jan 27, 2026 | 95.50 | 96.50 | 94.00 | 96.20 | 96.20 | 0.63% | 1,215,713 |
| Jan 26, 2026 | 95.90 | 99.80 | 94.30 | 95.60 | 95.60 | -0.42% | 2,257,890 |
| Jan 23, 2026 | 101.50 | 101.50 | 95.20 | 96.00 | 96.00 | -5.42% | 4,015,794 |
| Jan 22, 2026 | 97.60 | 105.50 | 97.50 | 101.50 | 101.50 | 5.62% | 8,731,522 |
| Jan 21, 2026 | 98.00 | 99.90 | 95.20 | 96.10 | 96.10 | -2.34% | 3,409,498 |
| Jan 20, 2026 | 99.00 | 100.00 | 95.70 | 98.40 | 98.40 | -0.10% | 4,590,052 |
| Jan 19, 2026 | 93.40 | 100.50 | 92.70 | 98.50 | 98.50 | 4.90% | 4,640,494 |
| Jan 16, 2026 | 95.00 | 95.00 | 89.50 | 93.90 | 93.90 | -1.16% | 3,578,802 |
| Jan 15, 2026 | 93.40 | 95.00 | 91.70 | 95.00 | 95.00 | 1.60% | 1,809,113 |
| Jan 14, 2026 | 92.30 | 96.00 | 91.70 | 93.50 | 93.50 | 1.08% | 2,725,080 |
| Jan 13, 2026 | 96.20 | 96.30 | 92.30 | 92.50 | 92.50 | -3.65% | 2,747,715 |
| Jan 12, 2026 | 96.10 | 97.60 | 93.30 | 96.00 | 96.00 | 0.95% | 3,237,493 |
| Jan 9, 2026 | 97.90 | 99.80 | 93.80 | 95.10 | 95.10 | -1.76% | 6,266,093 |
| Jan 8, 2026 | 92.90 | 99.80 | 91.40 | 96.80 | 96.80 | 4.20% | 7,006,726 |
| Jan 7, 2026 | 97.90 | 99.00 | 92.00 | 92.90 | 92.90 | 0.22% | 6,966,897 |
| Jan 6, 2026 | 89.00 | 94.50 | 88.80 | 92.70 | 92.70 | 5.34% | 4,956,326 |
| Jan 5, 2026 | 88.20 | 92.30 | 87.90 | 88.00 | 88.00 | 0.46% | 3,652,403 |
| Jan 2, 2026 | 85.80 | 88.80 | 85.80 | 87.60 | 87.60 | 2.10% | 1,374,021 |
| Dec 31, 2025 | 85.40 | 87.60 | 85.00 | 85.80 | 85.80 | -0.23% | 1,321,303 |
| Dec 30, 2025 | 81.50 | 86.80 | 81.10 | 86.00 | 86.00 | 4.62% | 2,174,171 |
| Dec 29, 2025 | 86.20 | 86.60 | 81.70 | 82.20 | 82.20 | -5.19% | 2,241,531 |
| Dec 26, 2025 | 84.90 | 88.50 | 84.70 | 86.70 | 86.70 | 3.58% | 1,996,000 |
| Dec 24, 2025 | 86.40 | 86.40 | 83.00 | 83.70 | 83.70 | -1.76% | 1,720,466 |
| Dec 23, 2025 | 90.30 | 91.00 | 85.10 | 85.20 | 85.20 | -5.65% | 2,647,565 |
| Dec 22, 2025 | 91.00 | 91.90 | 89.00 | 90.30 | 90.30 | -0.44% | 2,708,818 |
| Dec 19, 2025 | 86.40 | 91.60 | 86.40 | 90.70 | 90.70 | 5.22% | 3,486,851 |
| Dec 18, 2025 | 85.40 | 87.00 | 84.70 | 86.20 | 86.20 | 0.23% | 1,257,750 |
| Dec 17, 2025 | 87.70 | 89.20 | 85.70 | 86.00 | 86.00 | -2.16% | 1,645,483 |
| Dec 16, 2025 | 90.40 | 91.30 | 85.60 | 87.90 | 87.90 | -2.77% | 3,351,970 |
| Dec 15, 2025 | 91.90 | 96.30 | 89.60 | 90.40 | 90.40 | -4.14% | 5,087,719 |
| Dec 12, 2025 | 89.20 | 97.70 | 89.20 | 94.30 | 94.30 | 6.07% | 9,998,397 |
| Dec 11, 2025 | 85.70 | 91.20 | 84.10 | 88.90 | 88.90 | 3.86% | 4,840,497 |
| Dec 10, 2025 | 91.00 | 91.00 | 83.20 | 85.60 | 85.60 | -6.65% | 7,835,265 |
| Dec 9, 2025 | 83.00 | 91.70 | 82.50 | 91.70 | 91.70 | 9.95% | 3,357,971 |
| Dec 8, 2025 | 88.00 | 92.20 | 81.10 | 83.40 | 83.40 | -5.10% | 2,418,378 |
| Nov 26, 2025 | 89.88 | 90.35 | 86.24 | 87.88 | 86.12 | -0.93% | 1,456,603 |
| Nov 25, 2025 | 85.29 | 90.59 | 82.47 | 88.71 | 86.93 | 6.20% | 2,361,560 |
| Nov 24, 2025 | 86.59 | 86.59 | 82.59 | 83.53 | 81.85 | -1.80% | 1,180,011 |
| Nov 21, 2025 | 87.65 | 88.82 | 84.59 | 85.06 | 83.35 | -6.35% | 2,028,484 |
| Nov 20, 2025 | 88.82 | 93.53 | 87.53 | 90.82 | 89.00 | 4.32% | 3,215,111 |
| Nov 19, 2025 | 86.12 | 90.94 | 85.18 | 87.06 | 85.31 | 0.27% | 2,357,646 |
| Nov 18, 2025 | 91.77 | 92.71 | 86.47 | 86.82 | 85.08 | -5.63% | 4,753,124 |
| Nov 17, 2025 | 90.00 | 97.06 | 88.35 | 92.00 | 90.16 | 4.27% | 6,947,278 |
| Nov 14, 2025 | 94.12 | 94.47 | 87.65 | 88.24 | 86.47 | -8.43% | 4,402,973 |
| Nov 13, 2025 | 100.59 | 105.88 | 94.47 | 96.35 | 94.42 | -0.12% | 11,804,544 |
| Nov 12, 2025 | 90.00 | 96.47 | 87.41 | 96.47 | 94.54 | 9.92% | 5,583,638 |
| Nov 11, 2025 | 85.29 | 93.88 | 83.65 | 87.77 | 86.00 | 2.75% | 6,629,130 |
| Nov 10, 2025 | 82.94 | 91.77 | 78.35 | 85.41 | 83.70 | 2.11% | 6,291,601 |
| Nov 7, 2025 | 88.82 | 90.71 | 83.65 | 83.65 | 81.97 | -10.00% | 5,353,694 |
| Nov 6, 2025 | 93.06 | 94.47 | 90.71 | 92.94 | 91.08 | - | 1,237,452 |
| Nov 5, 2025 | 89.41 | 94.00 | 89.41 | 92.94 | 91.08 | -1.13% | 836,634 |
| Nov 4, 2025 | 92.71 | 94.12 | 92.35 | 94.00 | 92.11 | 1.14% | 1,030,333 |
| Nov 3, 2025 | 98.35 | 98.35 | 92.82 | 92.94 | 91.08 | -3.66% | 1,418,568 |
| Oct 31, 2025 | 92.82 | 98.35 | 92.12 | 96.47 | 94.54 | 6.08% | 1,481,423 |
| Oct 30, 2025 | 90.82 | 93.53 | 90.82 | 90.94 | 89.12 | -0.90% | 848,086 |
| Oct 29, 2025 | 89.41 | 95.06 | 89.41 | 91.77 | 89.92 | 3.18% | 1,550,364 |
| Oct 28, 2025 | 92.94 | 92.94 | 88.71 | 88.94 | 87.16 | -4.18% | 1,598,274 |
| Oct 27, 2025 | 99.77 | 99.77 | 92.35 | 92.82 | 90.96 | -1.74% | 1,376,998 |
| Oct 23, 2025 | 93.18 | 95.53 | 93.18 | 94.47 | 92.58 | -1.11% | 1,467,080 |
| Oct 22, 2025 | 89.41 | 96.71 | 89.41 | 95.53 | 93.61 | 5.87% | 9,968,969 |
| Oct 21, 2025 | 93.53 | 97.53 | 89.77 | 90.24 | 88.43 | 1.72% | 12,186,542 |
| Oct 20, 2025 | 89.41 | 89.88 | 84.47 | 88.71 | 86.93 | 8.49% | 13,201,842 |
| Oct 17, 2025 | 78.82 | 81.77 | 78.12 | 81.77 | 80.13 | 9.97% | 6,944,105 |
| Oct 16, 2025 | 70.94 | 74.35 | 68.82 | 74.35 | 72.86 | 9.91% | 11,161,426 |
| Oct 15, 2025 | 62.35 | 67.65 | 61.65 | 67.65 | 66.29 | 9.94% | 5,777,987 |
| Oct 14, 2025 | 64.00 | 64.59 | 61.41 | 61.53 | 60.30 | -2.61% | 807,955 |
| Oct 13, 2025 | 59.65 | 63.41 | 59.18 | 63.18 | 61.91 | 2.68% | 707,132 |
| Oct 9, 2025 | 63.53 | 63.65 | 61.41 | 61.53 | 60.30 | -3.33% | 609,372 |
| Oct 8, 2025 | 62.00 | 64.00 | 61.18 | 63.65 | 62.37 | 0.93% | 668,302 |
| Oct 7, 2025 | 65.77 | 65.77 | 62.94 | 63.06 | 61.79 | -2.37% | 878,538 |
| Oct 3, 2025 | 64.24 | 66.71 | 63.77 | 64.59 | 63.29 | 1.85% | 2,185,925 |
| Oct 2, 2025 | 62.82 | 65.88 | 62.71 | 63.41 | 62.14 | 0.94% | 1,612,077 |
| Oct 1, 2025 | 62.94 | 63.77 | 62.12 | 62.82 | 61.56 | - | 544,369 |
| Sep 30, 2025 | 61.06 | 62.94 | 60.59 | 62.82 | 61.56 | 5.33% | 775,570 |
| Sep 26, 2025 | 61.41 | 61.41 | 57.94 | 59.65 | 58.45 | -2.87% | 1,039,305 |
| Sep 25, 2025 | 61.88 | 62.59 | 61.18 | 61.41 | 60.18 | -1.14% | 409,726 |
| Sep 24, 2025 | 61.77 | 63.06 | 61.77 | 62.12 | 60.87 | -1.86% | 592,558 |
| Sep 23, 2025 | 62.94 | 64.71 | 62.12 | 63.29 | 62.02 | 1.32% | 1,267,122 |
| Sep 22, 2025 | 61.18 | 63.41 | 61.06 | 62.47 | 61.22 | 3.31% | 1,829,594 |