CX Technology Corporation 2415
TWSE · Taiwan · Producer Manufacturing
TWD 27.40+0.15 (+0.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.40 | +0.55% | TWD 27.25 | TWD 27.55 | TWD 27.15 | 129.81K |
| 2026-10-01 | TWD 27.25 | +0.18% | TWD 27.45 | TWD 27.45 | TWD 27.05 | 65.90K |
| 2026-09-30 | TWD 27.20 | -0.18% | TWD 27.25 | TWD 27.45 | TWD 27.15 | 95.38K |
| 2026-09-29 | TWD 27.25 | +0.93% | TWD 27.40 | TWD 27.60 | TWD 27.05 | 132.00K |
| 2026-09-24 | TWD 27.00 | +0.56% | TWD 26.85 | TWD 27.45 | TWD 26.85 | 114.00K |
| 2026-09-23 | TWD 26.85 | -0.56% | TWD 27.15 | TWD 27.40 | TWD 26.85 | 113.08K |
| 2026-09-22 | TWD 27.00 | -0.55% | TWD 27.25 | TWD 27.30 | TWD 26.70 | 137.00K |
| 2026-09-21 | TWD 27.15 | -0.18% | TWD 27.25 | TWD 27.25 | TWD 27.05 | 48.00K |
| 2026-09-18 | TWD 27.20 | +0.93% | TWD 26.95 | TWD 27.25 | TWD 26.95 | 71.00K |
| 2026-09-17 | TWD 26.95 | -0.55% | TWD 27.15 | TWD 27.30 | TWD 26.60 | 109.17K |
| 2026-09-16 | TWD 27.10 | +0.56% | TWD 27.30 | TWD 27.35 | TWD 26.95 | 41.59K |
| 2026-09-15 | TWD 26.95 | -0.92% | TWD 27.15 | TWD 27.15 | TWD 26.80 | 38.00K |
| 2026-09-14 | TWD 27.20 | +0.55% | TWD 27.05 | TWD 27.55 | TWD 26.70 | 131.44K |
| 2026-09-11 | TWD 27.05 | -2.70% | TWD 27.20 | TWD 27.55 | TWD 27.05 | 105.88K |
| 2026-09-10 | TWD 27.80 | -1.42% | TWD 28.20 | TWD 28.20 | TWD 27.80 | 49.00K |
| 2026-09-09 | TWD 28.20 | +1.08% | TWD 28.20 | TWD 28.80 | TWD 27.85 | 109.25K |
| 2026-09-08 | TWD 27.90 | -2.45% | TWD 28.50 | TWD 28.50 | TWD 27.45 | 176.00K |
| 2026-09-07 | TWD 28.60 | +1.42% | TWD 28.40 | TWD 28.75 | TWD 28.35 | 146.10K |
| 2026-09-04 | TWD 28.20 | +1.08% | TWD 28.05 | TWD 28.70 | TWD 27.90 | 122.28K |
| 2026-09-03 | TWD 27.90 | -3.29% | TWD 28.95 | TWD 29.35 | TWD 27.90 | 233.33K |
| 2026-09-02 | TWD 28.85 | -0.35% | TWD 28.95 | TWD 29.75 | TWD 28.70 | 106.56K |
| 2026-09-01 | TWD 28.95 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 28.40 | 183.09K |
| 2026-08-31 | TWD 28.95 | -1.53% | TWD 28.90 | TWD 29.35 | TWD 28.65 | 151.30K |
| 2026-08-28 | TWD 29.40 | +2.26% | TWD 28.80 | TWD 30.00 | TWD 28.30 | 251.04K |
| 2026-08-27 | TWD 28.75 | +3.72% | TWD 27.50 | TWD 28.75 | TWD 26.75 | 451.13K |
| 2026-08-26 | TWD 27.72 | +0.33% | TWD 27.63 | TWD 28.22 | TWD 27.32 | 310.02K |
| 2026-08-25 | TWD 27.63 | +1.82% | TWD 27.14 | TWD 27.63 | TWD 26.33 | 231.11K |
| 2026-08-24 | TWD 27.14 | -0.50% | TWD 27.94 | TWD 27.94 | TWD 26.95 | 311.82K |
| 2026-08-21 | TWD 27.27 | -0.82% | TWD 27.67 | TWD 27.67 | TWD 27.05 | 153.33K |
| 2026-08-20 | TWD 27.50 | +4.98% | TWD 26.28 | TWD 27.50 | TWD 26.28 | 339.34K |
| 2026-08-19 | TWD 26.19 | -0.34% | TWD 26.24 | TWD 26.77 | TWD 26.10 | 71.15K |
| 2026-08-18 | TWD 26.28 | -1.18% | TWD 26.73 | TWD 26.73 | TWD 26.24 | 137.88K |
| 2026-08-17 | TWD 26.59 | +0.85% | TWD 26.37 | TWD 26.95 | TWD 26.19 | 113.47K |
| 2026-08-14 | TWD 26.37 | -1.01% | TWD 26.77 | TWD 26.77 | TWD 26.24 | 169.00K |
| 2026-08-13 | TWD 26.64 | -5.43% | TWD 27.00 | TWD 27.09 | TWD 26.59 | 650.75K |
| 2026-08-12 | TWD 28.17 | +3.81% | TWD 27.23 | TWD 28.58 | TWD 27.14 | 248.19K |
| 2026-08-11 | TWD 27.14 | -2.74% | TWD 27.54 | TWD 27.54 | TWD 27.05 | 232.86K |
| 2026-08-10 | TWD 27.90 | -1.74% | TWD 28.53 | TWD 28.53 | TWD 27.90 | 202.47K |
| 2026-08-07 | TWD 28.40 | -0.47% | TWD 28.71 | TWD 29.02 | TWD 28.40 | 197.80K |
| 2026-08-06 | TWD 28.53 | +1.28% | TWD 28.22 | TWD 28.53 | TWD 27.76 | 230.09K |
| 2026-08-05 | TWD 28.17 | +0.97% | TWD 28.26 | TWD 28.49 | TWD 27.94 | 253.48K |
| 2026-08-04 | TWD 27.90 | +1.14% | TWD 27.45 | TWD 28.08 | TWD 27.45 | 173.33K |
| 2026-08-03 | TWD 27.58 | 0.00% | TWD 27.41 | TWD 28.89 | TWD 27.41 | 302.30K |
| 2026-07-31 | TWD 27.58 | +4.43% | TWD 27.23 | TWD 28.13 | TWD 27.14 | 306.67K |
| 2026-07-30 | TWD 26.42 | -1.84% | TWD 26.91 | TWD 27.23 | TWD 26.28 | 285.56K |
| 2026-07-29 | TWD 26.91 | -2.92% | TWD 27.72 | TWD 27.81 | TWD 25.92 | 411.11K |
| 2026-07-28 | TWD 27.72 | -4.35% | TWD 28.80 | TWD 28.80 | TWD 27.63 | 241.81K |
| 2026-07-27 | TWD 28.98 | -1.38% | TWD 29.20 | TWD 29.43 | TWD 28.35 | 320.01K |
| 2026-07-24 | TWD 29.39 | -5.22% | TWD 29.75 | TWD 30.38 | TWD 29.16 | 422.27K |
| 2026-07-23 | TWD 31.00 | -1.57% | TWD 32.26 | TWD 32.26 | TWD 30.42 | 436.69K |
| 2026-07-22 | TWD 31.50 | +2.94% | TWD 31.64 | TWD 31.68 | TWD 30.65 | 320.42K |
| 2026-07-21 | TWD 30.60 | +1.34% | TWD 30.47 | TWD 31.55 | TWD 30.24 | 451.20K |
| 2026-07-20 | TWD 30.19 | +2.44% | TWD 29.52 | TWD 30.19 | TWD 28.17 | 433.33K |
| 2026-07-17 | TWD 29.48 | -5.76% | TWD 30.60 | TWD 30.60 | TWD 29.07 | 632.22K |
| 2026-07-16 | TWD 31.27 | -1.42% | TWD 31.55 | TWD 31.95 | TWD 31.09 | 378.89K |
| 2026-07-15 | TWD 31.73 | -0.98% | TWD 32.04 | TWD 32.26 | TWD 31.05 | 617.19K |
| 2026-07-14 | TWD 32.04 | -1.66% | TWD 33.21 | TWD 33.21 | TWD 30.69 | 845.42K |
| 2026-07-13 | TWD 32.58 | -5.48% | TWD 34.20 | TWD 34.20 | TWD 31.77 | 1.21M |
| 2026-07-10 | TWD 34.47 | 0.00% | TWD 34.47 | TWD 34.47 | TWD 34.47 | 0 |
| 2026-07-09 | TWD 34.47 | +1.73% | TWD 34.56 | TWD 34.97 | TWD 33.39 | 1.02M |
| 2026-07-08 | TWD 33.88 | 0.00% | TWD 33.62 | TWD 35.01 | TWD 33.12 | 1.06M |
| 2026-07-07 | TWD 33.88 | -9.60% | TWD 37.80 | TWD 38.47 | TWD 33.88 | 3.31M |
| 2026-07-06 | TWD 37.49 | +9.89% | TWD 35.69 | TWD 37.49 | TWD 35.69 | 1.51M |
| 2026-07-03 | TWD 34.11 | +1.07% | TWD 33.93 | TWD 34.69 | TWD 33.39 | 1.22M |
| 2026-07-02 | TWD 33.75 | +1.49% | TWD 32.49 | TWD 34.11 | TWD 32.49 | 842.93K |
| 2026-07-01 | TWD 33.26 | -1.47% | TWD 33.30 | TWD 35.01 | TWD 31.68 | 2.71M |
| 2026-06-30 | TWD 33.75 | +0.13% | TWD 33.84 | TWD 34.56 | TWD 33.03 | 3.08M |
| 2026-06-29 | TWD 33.71 | +8.39% | TWD 31.50 | TWD 34.11 | TWD 31.09 | 3.53M |
| 2026-06-26 | TWD 31.09 | +1.47% | TWD 30.42 | TWD 32.76 | TWD 29.97 | 4.41M |
| 2026-06-25 | TWD 30.65 | +9.49% | TWD 28.26 | TWD 30.78 | TWD 28.26 | 3.01M |
| 2026-06-24 | TWD 27.99 | +2.98% | TWD 26.91 | TWD 28.08 | TWD 26.77 | 703.63K |
| 2026-06-23 | TWD 27.18 | -0.33% | TWD 27.27 | TWD 27.27 | TWD 26.68 | 470.14K |
| 2026-06-22 | TWD 27.27 | -0.16% | TWD 27.36 | TWD 27.63 | TWD 27.23 | 346.45K |
| 2026-06-18 | TWD 27.32 | +0.50% | TWD 27.67 | TWD 27.67 | TWD 27.00 | 680.83K |
| 2026-06-17 | TWD 27.18 | +1.17% | TWD 26.77 | TWD 27.27 | TWD 26.64 | 340.28K |
| 2026-06-16 | TWD 26.86 | -0.67% | TWD 27.76 | TWD 28.35 | TWD 26.86 | 789.93K |
| 2026-06-15 | TWD 27.05 | +8.29% | TWD 26.10 | TWD 27.45 | TWD 25.38 | 830.46K |
| 2026-06-12 | TWD 24.98 | +2.21% | TWD 24.75 | TWD 25.20 | TWD 24.75 | 204.44K |
| 2026-06-11 | TWD 24.43 | +1.69% | TWD 24.08 | TWD 24.57 | TWD 23.72 | 160.97K |
| 2026-06-10 | TWD 24.03 | -1.84% | TWD 24.57 | TWD 24.61 | TWD 24.03 | 136.67K |
| 2026-06-09 | TWD 24.48 | -0.91% | TWD 24.39 | TWD 24.89 | TWD 24.39 | 120.14K |
| 2026-06-08 | TWD 24.70 | -0.90% | TWD 24.57 | TWD 24.75 | TWD 23.67 | 120.02K |
| 2026-06-05 | TWD 24.93 | -0.72% | TWD 24.89 | TWD 25.20 | TWD 24.52 | 203.44K |
| 2026-06-04 | TWD 25.11 | -0.18% | TWD 25.02 | TWD 25.65 | TWD 24.93 | 259.12K |
| 2026-06-03 | TWD 25.16 | +1.27% | TWD 24.93 | TWD 25.38 | TWD 24.93 | 222.22K |
| 2026-06-02 | TWD 24.84 | +1.66% | TWD 24.52 | TWD 24.98 | TWD 24.21 | 241.39K |
| 2026-06-01 | TWD 24.43 | +0.56% | TWD 24.30 | TWD 24.61 | TWD 24.17 | 240.32K |
| 2026-05-29 | TWD 24.30 | +0.56% | TWD 24.30 | TWD 24.57 | TWD 24.17 | 124.47K |
| 2026-05-28 | TWD 24.17 | +0.75% | TWD 23.94 | TWD 24.66 | TWD 23.94 | 200.14K |
| 2026-05-27 | TWD 23.99 | -0.37% | TWD 24.17 | TWD 24.17 | TWD 23.85 | 151.11K |