Coxon Precise Industrial Co., Ltd Class A 3607
TWSE · Taiwan · Process Industries
TWD 13.950.00 (0.00%)
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 13.95 | 0.00% | TWD 13.90 | TWD 13.95 | TWD 13.80 | 138.37K |
| 2026-10-01 | TWD 13.95 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.85 | 127.20K |
| 2026-09-30 | TWD 14.00 | +2.19% | TWD 13.80 | TWD 14.05 | TWD 13.70 | 219.00K |
| 2026-09-29 | TWD 13.70 | -0.36% | TWD 13.70 | TWD 13.80 | TWD 13.70 | 55.00K |
| 2026-09-24 | TWD 13.75 | 0.00% | TWD 13.90 | TWD 13.95 | TWD 13.75 | 101.02K |
| 2026-09-23 | TWD 13.75 | -1.08% | TWD 13.90 | TWD 13.90 | TWD 13.70 | 111.01K |
| 2026-09-22 | TWD 13.90 | +0.72% | TWD 13.95 | TWD 13.95 | TWD 13.65 | 202.00K |
| 2026-09-21 | TWD 13.80 | -0.36% | TWD 13.75 | TWD 13.85 | TWD 13.70 | 85.00K |
| 2026-09-18 | TWD 13.85 | +1.09% | TWD 13.70 | TWD 13.85 | TWD 13.65 | 122.00K |
| 2026-09-17 | TWD 13.70 | +1.11% | TWD 13.50 | TWD 13.80 | TWD 13.50 | 149.00K |
| 2026-09-16 | TWD 13.55 | 0.00% | TWD 13.40 | TWD 13.70 | TWD 13.40 | 155.00K |
| 2026-09-15 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.60 | TWD 13.45 | 145.00K |
| 2026-09-14 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 13.65 | TWD 13.45 | 109.00K |
| 2026-09-11 | TWD 13.60 | +0.74% | TWD 13.60 | TWD 14.10 | TWD 13.60 | 323.00K |
| 2026-09-10 | TWD 13.50 | -1.10% | TWD 13.65 | TWD 13.65 | TWD 13.50 | 83.00K |
| 2026-09-09 | TWD 13.65 | +0.74% | TWD 13.55 | TWD 13.65 | TWD 13.55 | 70.00K |
| 2026-09-08 | TWD 13.55 | -1.09% | TWD 13.70 | TWD 13.70 | TWD 13.40 | 255.00K |
| 2026-09-07 | TWD 13.70 | -0.36% | TWD 13.75 | TWD 13.75 | TWD 13.65 | 80.00K |
| 2026-09-04 | TWD 13.75 | +0.73% | TWD 13.80 | TWD 13.90 | TWD 13.55 | 96.06K |
| 2026-09-03 | TWD 13.65 | -1.09% | TWD 13.85 | TWD 14.00 | TWD 13.65 | 152.10K |
| 2026-09-02 | TWD 13.80 | 0.00% | TWD 13.80 | TWD 13.90 | TWD 13.65 | 92.00K |
| 2026-09-01 | TWD 13.80 | -1.43% | TWD 14.00 | TWD 14.05 | TWD 13.80 | 283.65K |
| 2026-08-31 | TWD 14.00 | -1.06% | TWD 14.15 | TWD 14.15 | TWD 13.90 | 123.00K |
| 2026-08-28 | TWD 14.15 | -1.39% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 158.10K |
| 2026-08-27 | TWD 14.35 | +1.41% | TWD 14.40 | TWD 14.45 | TWD 14.25 | 222.00K |
| 2026-08-26 | TWD 14.15 | +1.07% | TWD 14.05 | TWD 14.30 | TWD 13.95 | 229.00K |
| 2026-08-25 | TWD 14.00 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 13.85 | 109.00K |
| 2026-08-24 | TWD 14.00 | -0.36% | TWD 14.20 | TWD 14.40 | TWD 13.95 | 122.00K |
| 2026-08-21 | TWD 14.05 | +0.36% | TWD 14.00 | TWD 14.05 | TWD 13.85 | 80.00K |
| 2026-08-20 | TWD 14.00 | +0.72% | TWD 14.05 | TWD 14.05 | TWD 13.85 | 182.00K |
| 2026-08-19 | TWD 13.90 | 0.00% | TWD 13.85 | TWD 13.95 | TWD 13.75 | 115.00K |
| 2026-08-18 | TWD 13.90 | -1.42% | TWD 14.30 | TWD 14.30 | TWD 13.90 | 94.00K |
| 2026-08-17 | TWD 14.10 | -0.70% | TWD 14.10 | TWD 14.20 | TWD 14.05 | 128.00K |
| 2026-08-14 | TWD 14.20 | -0.70% | TWD 14.25 | TWD 14.25 | TWD 14.10 | 337.06K |
| 2026-08-13 | TWD 14.30 | +0.35% | TWD 14.25 | TWD 14.40 | TWD 14.15 | 222.00K |
| 2026-08-12 | TWD 14.25 | +0.71% | TWD 14.25 | TWD 14.60 | TWD 14.25 | 234.00K |
| 2026-08-11 | TWD 14.15 | -1.39% | TWD 14.30 | TWD 14.35 | TWD 14.00 | 182.00K |
| 2026-08-10 | TWD 14.35 | +0.35% | TWD 14.45 | TWD 14.45 | TWD 14.30 | 78.00K |
| 2026-08-07 | TWD 14.30 | -0.35% | TWD 14.25 | TWD 14.45 | TWD 14.15 | 245.00K |
| 2026-08-06 | TWD 14.35 | +1.77% | TWD 14.10 | TWD 14.35 | TWD 14.10 | 200.00K |
| 2026-08-05 | TWD 14.10 | +1.08% | TWD 14.10 | TWD 14.40 | TWD 14.05 | 236.19K |
| 2026-08-04 | TWD 13.95 | -0.36% | TWD 14.00 | TWD 14.10 | TWD 13.80 | 248.06K |
| 2026-08-03 | TWD 14.00 | -0.71% | TWD 14.10 | TWD 14.20 | TWD 13.90 | 151.05K |
| 2026-07-31 | TWD 14.10 | +4.44% | TWD 13.90 | TWD 14.20 | TWD 13.85 | 375.00K |
| 2026-07-30 | TWD 13.50 | 0.00% | TWD 13.45 | TWD 13.85 | TWD 13.30 | 357.00K |
| 2026-07-29 | TWD 13.50 | -3.57% | TWD 14.40 | TWD 14.40 | TWD 13.15 | 603.10K |
| 2026-07-28 | TWD 14.00 | -1.41% | TWD 14.20 | TWD 14.20 | TWD 13.80 | 726.50K |
| 2026-07-27 | TWD 14.20 | -1.39% | TWD 14.55 | TWD 14.55 | TWD 14.20 | 335.00K |
| 2026-07-24 | TWD 14.40 | -2.70% | TWD 14.70 | TWD 14.80 | TWD 14.30 | 324.00K |
| 2026-07-23 | TWD 14.80 | -1.66% | TWD 15.20 | TWD 15.20 | TWD 14.70 | 224.00K |
| 2026-07-22 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.20 | TWD 15.00 | 223.00K |
| 2026-07-21 | TWD 15.05 | +2.73% | TWD 14.95 | TWD 15.10 | TWD 14.95 | 189.00K |
| 2026-07-20 | TWD 14.65 | -0.68% | TWD 14.95 | TWD 14.95 | TWD 14.40 | 330.00K |
| 2026-07-17 | TWD 14.75 | -6.65% | TWD 15.80 | TWD 15.80 | TWD 14.75 | 800.00K |
| 2026-07-16 | TWD 15.80 | -2.17% | TWD 16.15 | TWD 16.25 | TWD 15.80 | 257.00K |
| 2026-07-15 | TWD 16.15 | +0.31% | TWD 16.20 | TWD 16.35 | TWD 16.00 | 334.00K |
| 2026-07-14 | TWD 16.10 | -0.62% | TWD 16.20 | TWD 16.20 | TWD 15.40 | 756.00K |
| 2026-07-13 | TWD 16.20 | +0.31% | TWD 16.25 | TWD 16.70 | TWD 16.05 | 359.01K |
| 2026-07-10 | TWD 16.15 | 0.00% | TWD 16.15 | TWD 16.15 | TWD 16.15 | 0 |
| 2026-07-09 | TWD 16.15 | -0.31% | TWD 16.45 | TWD 16.50 | TWD 15.85 | 706.00K |
| 2026-07-08 | TWD 16.20 | 0.00% | TWD 16.60 | TWD 16.80 | TWD 15.90 | 523.00K |
| 2026-07-07 | TWD 16.20 | -4.99% | TWD 16.95 | TWD 16.95 | TWD 16.15 | 901.00K |
| 2026-07-06 | TWD 17.05 | +1.19% | TWD 18.00 | TWD 18.00 | TWD 16.85 | 2.80M |
| 2026-07-03 | TWD 16.85 | +9.77% | TWD 15.40 | TWD 16.85 | TWD 15.40 | 1.64M |
| 2026-07-02 | TWD 15.35 | +0.66% | TWD 15.25 | TWD 15.50 | TWD 15.10 | 310.00K |
| 2026-07-01 | TWD 15.25 | -9.23% | TWD 16.25 | TWD 16.50 | TWD 15.00 | 666.17K |
| 2026-06-30 | TWD 16.80 | +4.02% | TWD 16.30 | TWD 16.80 | TWD 16.20 | 511.58K |
| 2026-06-29 | TWD 16.15 | +0.31% | TWD 16.20 | TWD 16.60 | TWD 16.10 | 408.31K |
| 2026-06-26 | TWD 16.10 | -5.29% | TWD 17.00 | TWD 17.00 | TWD 16.10 | 769.01K |
| 2026-06-25 | TWD 17.00 | +0.89% | TWD 17.00 | TWD 17.10 | TWD 16.75 | 488.19K |
| 2026-06-24 | TWD 16.85 | +1.51% | TWD 16.55 | TWD 17.00 | TWD 16.45 | 395.00K |
| 2026-06-23 | TWD 16.60 | -2.06% | TWD 16.95 | TWD 17.00 | TWD 16.50 | 760.00K |
| 2026-06-22 | TWD 16.95 | +0.59% | TWD 17.00 | TWD 17.20 | TWD 16.90 | 682.00K |
| 2026-06-18 | TWD 16.85 | -1.46% | TWD 17.20 | TWD 17.20 | TWD 16.75 | 493.11K |
| 2026-06-17 | TWD 17.10 | +2.70% | TWD 16.60 | TWD 17.10 | TWD 16.50 | 525.14K |
| 2026-06-16 | TWD 16.65 | -2.06% | TWD 17.35 | TWD 17.50 | TWD 16.65 | 1.01M |
| 2026-06-15 | TWD 17.00 | +4.29% | TWD 16.40 | TWD 17.15 | TWD 16.40 | 1.11M |
| 2026-06-12 | TWD 16.30 | +0.93% | TWD 16.55 | TWD 16.60 | TWD 16.25 | 501.03K |
| 2026-06-11 | TWD 16.15 | -0.31% | TWD 16.25 | TWD 16.65 | TWD 16.00 | 818.01K |
| 2026-06-10 | TWD 16.20 | -2.41% | TWD 16.60 | TWD 16.85 | TWD 16.15 | 1.03M |
| 2026-06-09 | TWD 16.60 | -1.19% | TWD 16.85 | TWD 17.20 | TWD 16.35 | 1.01M |
| 2026-06-08 | TWD 16.80 | -4.27% | TWD 16.00 | TWD 16.95 | TWD 16.00 | 1.20M |
| 2026-06-05 | TWD 17.55 | +3.24% | TWD 17.30 | TWD 17.95 | TWD 17.20 | 2.55M |
| 2026-06-04 | TWD 17.00 | -7.10% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 2.36M |
| 2026-06-03 | TWD 18.30 | +2.81% | TWD 19.55 | TWD 19.55 | TWD 18.00 | 6.87M |
| 2026-06-02 | TWD 17.80 | +9.88% | TWD 16.90 | TWD 17.80 | TWD 16.75 | 2.04M |
| 2026-06-01 | TWD 16.20 | +3.51% | TWD 15.70 | TWD 16.35 | TWD 15.55 | 1.42M |
| 2026-05-29 | TWD 15.65 | +2.96% | TWD 15.40 | TWD 15.80 | TWD 15.35 | 925.03K |
| 2026-05-28 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.75 | TWD 15.10 | 848.00K |
| 2026-05-27 | TWD 15.20 | +0.33% | TWD 15.30 | TWD 15.60 | TWD 15.15 | 625.01K |