CviLux Corporation (TPE:8103)
Taiwan
· Delayed Price · Currency is TWD 124.50
-3.50 (-2.73%)
Apr 29, 2026, 1:30 PM CST
CviLux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.50 | 128.00 | 120.00 | 128.00 | 128.00 | 9.87% | 10,241,784 |
| Apr 27, 2026 | 106.50 | 116.50 | 101.00 | 116.50 | 116.50 | 9.91% | 6,729,023 |
| Apr 24, 2026 | 103.00 | 111.00 | 102.00 | 106.00 | 106.00 | 4.95% | 5,287,169 |
| Apr 23, 2026 | 105.00 | 107.50 | 96.50 | 101.00 | 101.00 | -1.46% | 6,903,527 |
| Apr 22, 2026 | 96.20 | 103.00 | 95.60 | 102.50 | 102.50 | 6.77% | 3,724,889 |
| Apr 21, 2026 | 100.00 | 100.50 | 94.90 | 96.00 | 96.00 | -4.48% | 3,228,030 |
| Apr 20, 2026 | 94.00 | 102.00 | 94.00 | 100.50 | 100.50 | 7.95% | 6,260,186 |
| Apr 17, 2026 | 93.30 | 95.00 | 91.70 | 93.10 | 93.10 | 0.98% | 2,236,206 |
| Apr 16, 2026 | 93.00 | 93.70 | 90.20 | 92.20 | 92.20 | -0.11% | 2,033,670 |
| Apr 15, 2026 | 91.60 | 93.50 | 90.70 | 92.30 | 92.30 | 1.99% | 2,092,821 |
| Apr 14, 2026 | 89.90 | 91.80 | 89.50 | 90.50 | 90.50 | 3.19% | 1,495,196 |
| Apr 13, 2026 | 88.30 | 89.30 | 86.00 | 87.70 | 87.70 | -1.02% | 1,265,136 |
| Apr 10, 2026 | 89.00 | 92.90 | 88.50 | 88.60 | 88.60 | - | 2,124,919 |
| Apr 9, 2026 | 84.20 | 90.90 | 83.60 | 88.60 | 88.60 | 5.35% | 2,139,807 |
| Apr 8, 2026 | 81.30 | 84.80 | 81.10 | 84.10 | 84.10 | 6.19% | 978,250 |
| Apr 7, 2026 | 80.30 | 80.50 | 78.20 | 79.20 | 79.20 | -0.13% | 371,603 |
| Apr 2, 2026 | 81.80 | 81.90 | 78.50 | 79.30 | 79.30 | -1.73% | 492,912 |
| Apr 1, 2026 | 80.00 | 81.00 | 80.00 | 80.70 | 80.70 | 3.59% | 439,837 |
| Mar 31, 2026 | 81.20 | 81.20 | 77.10 | 77.90 | 77.90 | -4.06% | 1,787,780 |
| Mar 30, 2026 | 81.60 | 82.90 | 81.20 | 81.20 | 81.20 | -3.68% | 549,895 |
| Mar 27, 2026 | 81.80 | 84.60 | 80.30 | 84.30 | 84.30 | 2.43% | 606,886 |
| Mar 26, 2026 | 86.30 | 86.70 | 82.30 | 82.30 | 82.30 | -4.08% | 1,022,537 |
| Mar 25, 2026 | 83.50 | 85.80 | 83.00 | 85.80 | 85.80 | 5.15% | 633,605 |
| Mar 24, 2026 | 84.80 | 85.00 | 81.20 | 81.60 | 81.60 | -1.69% | 706,258 |
| Mar 23, 2026 | 83.50 | 83.90 | 81.70 | 83.00 | 83.00 | -2.70% | 988,529 |
| Mar 20, 2026 | 86.00 | 87.40 | 83.30 | 85.30 | 85.30 | 0.35% | 1,187,071 |
| Mar 19, 2026 | 87.70 | 88.90 | 84.80 | 85.00 | 85.00 | -3.41% | 1,388,263 |
| Mar 18, 2026 | 86.70 | 90.80 | 86.50 | 88.00 | 88.00 | 3.17% | 2,465,894 |
| Mar 17, 2026 | 87.50 | 87.80 | 85.10 | 85.30 | 85.30 | -1.39% | 1,215,074 |
| Mar 16, 2026 | 85.80 | 88.30 | 85.80 | 86.50 | 86.50 | 1.29% | 1,059,084 |
| Mar 13, 2026 | 86.00 | 87.00 | 84.50 | 85.40 | 85.40 | -2.18% | 1,033,429 |
| Mar 12, 2026 | 87.00 | 88.80 | 85.30 | 87.30 | 87.30 | -0.11% | 1,558,372 |
| Mar 11, 2026 | 88.10 | 89.50 | 86.90 | 87.40 | 87.40 | -0.46% | 2,140,534 |
| Mar 10, 2026 | 84.80 | 88.60 | 82.80 | 87.80 | 87.80 | 6.55% | 2,643,480 |
| 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 |