Cvilux Corporation 8103
TWSE · Taiwan · Electronic Technology
TWD 123.00-1.00 (-0.81%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 124.00 | +2.06% | TWD 122.00 | TWD 125.00 | TWD 119.00 | 3.98M |
| 2026-09-30 | TWD 121.50 | +3.85% | TWD 118.00 | TWD 124.50 | TWD 116.00 | 3.84M |
| 2026-09-29 | TWD 117.00 | -4.88% | TWD 122.50 | TWD 122.50 | TWD 117.00 | 3.84M |
| 2026-09-24 | TWD 123.00 | -0.40% | TWD 122.50 | TWD 126.00 | TWD 121.50 | 2.90M |
| 2026-09-23 | TWD 123.50 | +0.82% | TWD 123.50 | TWD 129.00 | TWD 122.00 | 5.59M |
| 2026-09-22 | TWD 122.50 | -4.67% | TWD 130.50 | TWD 130.50 | TWD 121.50 | 6.07M |
| 2026-09-21 | TWD 128.50 | -0.77% | TWD 129.00 | TWD 130.50 | TWD 123.50 | 8.28M |
| 2026-09-18 | TWD 129.50 | -1.89% | TWD 127.00 | TWD 130.50 | TWD 122.50 | 19.78M |
| 2026-09-17 | TWD 132.00 | +10.00% | TWD 120.00 | TWD 132.00 | TWD 119.00 | 10.20M |
| 2026-09-16 | TWD 120.00 | +5.26% | TWD 114.50 | TWD 124.00 | TWD 113.50 | 5.78M |
| 2026-09-15 | TWD 114.00 | +0.88% | TWD 111.00 | TWD 116.50 | TWD 111.00 | 1.79M |
| 2026-09-14 | TWD 113.00 | 0.00% | TWD 110.00 | TWD 117.50 | TWD 108.50 | 2.64M |
| 2026-09-11 | TWD 113.00 | +2.73% | TWD 110.00 | TWD 115.00 | TWD 108.50 | 3.43M |
| 2026-09-10 | TWD 110.00 | -2.65% | TWD 112.50 | TWD 113.50 | TWD 108.50 | 2.29M |
| 2026-09-09 | TWD 113.00 | -5.44% | TWD 116.00 | TWD 117.00 | TWD 112.00 | 4.23M |
| 2026-09-08 | TWD 119.50 | -3.24% | TWD 123.50 | TWD 124.50 | TWD 117.50 | 3.34M |
| 2026-09-07 | TWD 123.50 | +0.82% | TWD 125.00 | TWD 128.00 | TWD 122.00 | 4.33M |
| 2026-09-04 | TWD 122.50 | +1.24% | TWD 123.00 | TWD 126.00 | TWD 118.50 | 5.66M |
| 2026-09-03 | TWD 121.00 | -0.82% | TWD 122.00 | TWD 123.00 | TWD 118.00 | 3.88M |
| 2026-09-02 | TWD 122.00 | -3.56% | TWD 124.50 | TWD 125.50 | TWD 120.50 | 4.52M |
| 2026-09-01 | TWD 126.50 | +6.30% | TWD 120.50 | TWD 127.50 | TWD 116.50 | 17.01M |
| 2026-08-31 | TWD 119.00 | +9.68% | TWD 115.50 | TWD 119.00 | TWD 115.00 | 3.50M |
| 2026-08-28 | TWD 108.50 | -4.82% | TWD 115.50 | TWD 116.50 | TWD 107.50 | 5.11M |
| 2026-08-27 | TWD 114.00 | +0.44% | TWD 115.00 | TWD 117.00 | TWD 110.00 | 10.50M |
| 2026-08-26 | TWD 113.50 | +9.66% | TWD 102.00 | TWD 113.50 | TWD 102.00 | 10.78M |
| 2026-08-25 | TWD 103.50 | +6.48% | TWD 99.30 | TWD 105.00 | TWD 97.30 | 10.65M |
| 2026-08-24 | TWD 97.20 | +3.40% | TWD 91.10 | TWD 102.00 | TWD 88.20 | 6.42M |
| 2026-08-21 | TWD 94.00 | +2.29% | TWD 91.50 | TWD 96.30 | TWD 90.20 | 6.88M |
| 2026-08-20 | TWD 91.90 | +9.93% | TWD 83.80 | TWD 91.90 | TWD 83.80 | 4.00M |
| 2026-08-19 | TWD 83.60 | +0.24% | TWD 81.10 | TWD 84.40 | TWD 80.50 | 1.65M |
| 2026-08-18 | TWD 83.40 | +4.25% | TWD 80.10 | TWD 88.00 | TWD 80.00 | 3.69M |
| 2026-08-17 | TWD 80.00 | +1.39% | TWD 79.60 | TWD 82.90 | TWD 78.90 | 847.03K |
| 2026-08-14 | TWD 78.90 | -1.50% | TWD 80.30 | TWD 81.50 | TWD 78.50 | 662.05K |
| 2026-08-13 | TWD 80.10 | -1.23% | TWD 81.30 | TWD 82.30 | TWD 80.00 | 496.20K |
| 2026-08-12 | TWD 81.10 | +1.25% | TWD 80.70 | TWD 83.80 | TWD 80.70 | 847.02K |
| 2026-08-11 | TWD 80.10 | -0.25% | TWD 80.30 | TWD 82.40 | TWD 80.10 | 629.00K |
| 2026-08-10 | TWD 80.30 | +2.03% | TWD 79.10 | TWD 80.60 | TWD 79.10 | 609.83K |
| 2026-08-07 | TWD 78.70 | -6.86% | TWD 84.50 | TWD 84.50 | TWD 78.60 | 2.05M |
| 2026-08-06 | TWD 84.50 | +7.37% | TWD 78.70 | TWD 85.00 | TWD 78.10 | 1.02M |
| 2026-08-05 | TWD 78.70 | +3.96% | TWD 77.20 | TWD 79.90 | TWD 76.90 | 601.02K |
| 2026-08-04 | TWD 75.70 | +2.44% | TWD 73.90 | TWD 75.70 | TWD 73.00 | 432.39K |
| 2026-08-03 | TWD 73.90 | +1.09% | TWD 71.60 | TWD 75.30 | TWD 71.60 | 996.00K |
| 2026-07-31 | TWD 73.10 | +7.98% | TWD 73.40 | TWD 73.60 | TWD 70.70 | 781.19K |
| 2026-07-30 | TWD 67.70 | -2.03% | TWD 68.50 | TWD 70.70 | TWD 66.30 | 1.53M |
| 2026-07-29 | TWD 69.10 | -5.21% | TWD 72.40 | TWD 74.10 | TWD 66.50 | 1.90M |
| 2026-07-28 | TWD 72.90 | -7.13% | TWD 77.20 | TWD 77.20 | TWD 72.90 | 846.30K |
| 2026-07-27 | TWD 78.50 | -0.13% | TWD 79.40 | TWD 79.70 | TWD 77.00 | 484.01K |
| 2026-07-24 | TWD 78.60 | -0.88% | TWD 78.70 | TWD 80.50 | TWD 78.20 | 323.15K |
| 2026-07-23 | TWD 79.30 | -0.87% | TWD 80.30 | TWD 80.70 | TWD 78.50 | 279.03K |
| 2026-07-22 | TWD 80.00 | +3.09% | TWD 78.40 | TWD 81.10 | TWD 78.30 | 636.46K |
| 2026-07-21 | TWD 77.60 | +1.44% | TWD 77.10 | TWD 79.20 | TWD 76.80 | 515.18K |
| 2026-07-20 | TWD 76.50 | -2.80% | TWD 79.20 | TWD 80.40 | TWD 75.00 | 1.30M |
| 2026-07-17 | TWD 78.70 | -5.64% | TWD 80.60 | TWD 82.20 | TWD 78.20 | 1.19M |
| 2026-07-16 | TWD 83.40 | -2.80% | TWD 85.50 | TWD 85.90 | TWD 83.30 | 699.57K |
| 2026-07-15 | TWD 85.80 | +2.39% | TWD 84.80 | TWD 86.60 | TWD 84.40 | 787.00K |
| 2026-07-14 | TWD 83.80 | -6.05% | TWD 89.40 | TWD 89.60 | TWD 80.30 | 2.72M |
| 2026-07-13 | TWD 89.20 | -3.04% | TWD 90.60 | TWD 92.10 | TWD 87.60 | 828.81K |
| 2026-07-10 | TWD 92.00 | 0.00% | TWD 92.00 | TWD 92.00 | TWD 92.00 | 0 |
| 2026-07-09 | TWD 92.00 | -4.07% | TWD 96.10 | TWD 96.70 | TWD 92.00 | 827.22K |
| 2026-07-08 | TWD 95.90 | -1.03% | TWD 96.50 | TWD 99.10 | TWD 94.20 | 1.02M |
| 2026-07-07 | TWD 96.90 | -5.46% | TWD 102.50 | TWD 103.00 | TWD 95.90 | 1.28M |
| 2026-07-06 | TWD 102.50 | -1.44% | TWD 104.00 | TWD 105.00 | TWD 100.50 | 930.24K |
| 2026-07-03 | TWD 104.00 | -0.95% | TWD 103.50 | TWD 105.00 | TWD 102.00 | 954.33K |
| 2026-07-02 | TWD 105.00 | +5.63% | TWD 99.00 | TWD 105.00 | TWD 98.00 | 1.67M |
| 2026-07-01 | TWD 99.40 | +0.61% | TWD 99.80 | TWD 103.50 | TWD 98.90 | 1.58M |
| 2026-06-30 | TWD 98.80 | +3.35% | TWD 96.60 | TWD 99.90 | TWD 95.40 | 887.59K |
| 2026-06-29 | TWD 95.60 | +0.42% | TWD 96.80 | TWD 98.60 | TWD 94.70 | 988.00K |
| 2026-06-26 | TWD 95.20 | -9.33% | TWD 103.00 | TWD 109.00 | TWD 95.20 | 4.25M |
| 2026-06-25 | TWD 105.00 | +6.82% | TWD 99.30 | TWD 107.00 | TWD 99.30 | 4.13M |
| 2026-06-24 | TWD 98.30 | +0.92% | TWD 96.00 | TWD 98.40 | TWD 95.50 | 657.43K |
| 2026-06-23 | TWD 97.40 | +0.31% | TWD 98.20 | TWD 98.20 | TWD 94.70 | 885.10K |
| 2026-06-22 | TWD 97.10 | 0.00% | TWD 97.90 | TWD 98.10 | TWD 96.60 | 696.02K |
| 2026-06-18 | TWD 97.10 | +2.64% | TWD 95.00 | TWD 97.70 | TWD 94.80 | 913.21K |
| 2026-06-17 | TWD 94.60 | +1.72% | TWD 92.50 | TWD 95.50 | TWD 91.40 | 1.16M |
| 2026-06-16 | TWD 93.00 | -3.73% | TWD 97.30 | TWD 98.50 | TWD 93.00 | 800.34K |
| 2026-06-15 | TWD 96.60 | -0.41% | TWD 98.90 | TWD 99.50 | TWD 96.60 | 530.67K |
| 2026-06-12 | TWD 97.00 | +2.97% | TWD 96.90 | TWD 98.40 | TWD 95.10 | 792.48K |
| 2026-06-11 | TWD 94.20 | -0.63% | TWD 93.90 | TWD 96.10 | TWD 90.30 | 931.39K |
| 2026-06-10 | TWD 94.80 | -5.20% | TWD 98.90 | TWD 101.50 | TWD 94.50 | 1.58M |
| 2026-06-09 | TWD 100.00 | +0.91% | TWD 100.00 | TWD 100.50 | TWD 97.50 | 998.70K |
| 2026-06-08 | TWD 99.10 | -1.88% | TWD 91.40 | TWD 102.50 | TWD 91.40 | 1.57M |
| 2026-06-05 | TWD 101.00 | -0.49% | TWD 101.50 | TWD 103.00 | TWD 98.40 | 1.19M |
| 2026-06-04 | TWD 101.50 | -1.46% | TWD 103.50 | TWD 104.50 | TWD 100.50 | 1.29M |
| 2026-06-03 | TWD 103.00 | -0.48% | TWD 104.50 | TWD 106.00 | TWD 103.00 | 1.36M |
| 2026-06-02 | TWD 103.50 | -8.81% | TWD 113.00 | TWD 113.00 | TWD 102.50 | 3.14M |
| 2026-06-01 | TWD 113.50 | +1.79% | TWD 115.00 | TWD 119.50 | TWD 111.50 | 5.01M |
| 2026-05-29 | TWD 111.50 | +9.85% | TWD 104.00 | TWD 111.50 | TWD 103.00 | 3.27M |
| 2026-05-28 | TWD 101.50 | -4.25% | TWD 108.00 | TWD 108.50 | TWD 100.00 | 2.10M |
| 2026-05-27 | TWD 106.00 | -0.93% | TWD 109.50 | TWD 111.00 | TWD 106.00 | 2.07M |
| 2026-05-26 | TWD 107.00 | -0.47% | TWD 108.50 | TWD 108.50 | TWD 105.50 | 1.87M |