Taiwan - Delayed Quote TWD

Coxon Precise Industrial Co., Ltd (3607.TW)

Compare
17.15
+0.25
+(1.48%)
At close: 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202517.2517.4017.0517.1517.15221,368
Jan 15, 202517.1017.2016.9016.9016.90298,000
Jan 14, 202517.0017.2016.8017.1517.15337,246
Jan 13, 202517.5017.5016.6016.8516.85898,101
Jan 10, 202517.5517.6517.1517.2017.20484,001
Jan 9, 202518.4518.8017.5017.5017.501,059,002
Jan 8, 202518.4518.9018.3018.4018.40348,000
Jan 7, 202518.8518.8518.4518.4518.45284,001
Jan 6, 202518.5019.1018.2518.7018.70784,003
Jan 3, 202518.6018.6018.2018.2018.20723,000
Jan 2, 202518.7019.0018.5018.5518.55565,001
Dec 31, 202418.6018.9018.5018.7018.70651,002
Dec 30, 202419.1019.2518.6018.6018.60811,274
Dec 27, 202420.1020.2019.1519.1519.151,672,272
Dec 26, 202419.8520.3019.4019.8019.801,709,003
Dec 25, 202419.2019.7518.9019.5519.551,333,501
Dec 24, 202419.1519.5018.9519.0519.05608,002
Dec 23, 202419.1019.3518.9019.0019.00559,004
Dec 20, 202419.0019.1018.7018.9018.90868,005
Dec 19, 202418.8019.0018.6018.8018.80649,004
Dec 18, 202418.6019.2018.3519.1019.101,039,009
Dec 17, 202419.1019.2018.7018.7018.701,205,118
Dec 16, 202419.4019.8018.9519.0519.051,562,079
Dec 13, 202420.0520.2519.3519.3519.352,241,719
Dec 12, 202420.7020.8520.0020.3020.302,925,104
Dec 11, 202420.6521.4520.5520.9020.907,351,296
Dec 10, 202420.8521.9520.6020.6020.6014,127,721
Dec 9, 202422.6522.8020.2520.3520.3517,141,384
Dec 6, 202419.1021.0519.1021.0521.055,161,514
Dec 5, 202419.4519.5519.0519.1519.15713,114
Dec 4, 202418.5019.6018.4019.4519.452,273,996
Dec 3, 202418.4018.6518.3518.4018.40256,111
Dec 2, 202418.6518.7518.3018.3018.30281,037
Nov 29, 202418.3018.4518.0518.4518.45198,010
Nov 28, 202418.5018.5018.0018.3018.30393,012
Nov 27, 202419.2019.2018.4018.4518.45481,102
Nov 26, 202418.9019.3518.7519.1519.15549,002
Nov 25, 202418.9018.9018.7518.9018.90334,002
Nov 22, 202418.5518.9018.5518.6018.60318,002
Nov 21, 202418.4018.4518.1018.4018.40337,002
Nov 20, 202418.3518.3518.3518.3518.35515,503
Nov 19, 202418.2518.7018.2018.6018.60526,009
Nov 18, 202418.9018.9518.2018.2018.20782,110
Nov 15, 202418.6519.1018.5018.7518.75907,002
Nov 14, 202419.5019.5018.5018.7518.751,252,751
Nov 13, 202420.4520.6018.9019.0019.003,735,186
Nov 12, 202421.6021.6020.8020.9520.95827,061
Nov 11, 202421.4022.0521.1521.6521.651,887,984
Nov 8, 202420.7520.9020.1520.5520.55795,603
Nov 7, 202420.4020.7020.2520.5020.50508,002
Nov 6, 202420.7021.0520.1020.2020.20782,004
Nov 5, 202420.5020.9520.4520.5520.55449,003
Nov 4, 202421.4021.4020.6020.6020.60813,001
Nov 1, 202421.0021.3020.3021.2021.20685,011
Oct 30, 202421.9022.1021.1521.1521.151,406,100
Oct 29, 202422.9523.3021.8021.8021.802,880,052
Oct 28, 202421.6522.8021.4022.8022.803,779,352
Oct 25, 202421.5021.7521.2021.4021.40423,051
Oct 24, 202421.9521.9521.2521.3021.30830,039
Oct 23, 202421.8522.1521.7021.8021.80792,003
Oct 22, 202422.2022.4021.7521.7521.751,073,000
Oct 21, 202420.9022.4020.7522.2522.253,621,083
Oct 18, 202420.8520.9020.4020.7520.75696,133
Oct 17, 202420.2520.9020.2020.7020.70720,100
Oct 16, 202419.7520.1519.7020.1020.10433,100
Oct 15, 202420.3020.5519.9020.0020.001,046,002
Oct 14, 202419.1520.0519.0520.0520.05908,002
Oct 11, 202419.7019.8519.3019.3019.30781,000
Oct 9, 202420.3020.4519.6019.6019.601,177,100
Oct 8, 202420.2020.3019.6520.3020.301,021,490
Oct 7, 202420.0520.2519.9020.1520.15822,005
Oct 4, 202420.6520.7519.9519.9519.951,064,128
Oct 1, 202421.1521.1520.4020.6020.60784,001
Sep 30, 202421.2521.2520.6520.8520.85792,099
Sep 27, 202421.2021.4020.9521.0521.051,138,173
Sep 26, 202422.3522.5020.8021.0021.002,877,001
Sep 25, 202422.5022.8022.3022.3022.301,355,102
Sep 24, 202423.3523.5022.1022.4022.403,247,001
Sep 23, 202423.0023.6022.8523.1523.153,692,303
Sep 20, 202422.7022.9522.1522.7522.752,505,332
Sep 19, 202422.0022.3521.4522.3022.302,645,003
Sep 18, 202423.7523.7521.7022.0022.008,037,421
Sep 16, 202422.3023.9022.2023.8023.809,098,421
Sep 13, 202421.7522.4521.6022.1022.104,266,003
Sep 12, 202422.5523.3021.5021.6021.608,463,278
Sep 11, 202421.4022.6521.4022.2022.204,007,103
Sep 10, 202422.0522.1021.0021.3521.351,242,001
Sep 9, 202421.0021.7520.8021.7021.701,450,041
Sep 6, 202422.0522.2021.3021.7021.701,565,122
Sep 5, 202421.5522.3021.3521.7021.702,264,174
Sep 4, 202420.8522.4020.0021.3521.353,399,002
Sep 3, 202420.7022.6520.6521.6521.652,943,020
Sep 2, 202420.7520.9520.5520.7020.70592,002
Aug 30, 202421.0021.0520.5020.5020.50740,200
Aug 29, 202421.0021.1520.3520.8020.801,677,500
Aug 28, 202421.9021.9021.1521.1521.151,287,102
Aug 27, 202422.0022.4521.7021.7021.701,404,100
Aug 26, 202422.0522.2521.6521.9021.901,591,001
Aug 23, 202421.5021.8520.9521.8521.851,649,533
Aug 22, 202421.8022.0021.4521.6021.601,508,002
Aug 21, 202421.8022.3021.4521.7521.752,308,049
Aug 20, 202421.0522.5021.0022.0522.055,255,148
Aug 19, 202420.2521.2520.2020.8020.802,658,305
Aug 16, 202420.5520.6520.1020.2020.201,989,275
Aug 15, 202420.4521.0020.2020.3520.353,958,182
Aug 14, 202419.0020.4519.0020.4520.453,274,003
Aug 13, 202418.5018.7018.2518.6018.60487,002
Aug 12, 202418.5018.8018.3018.5018.50531,217
Aug 9, 202417.9018.2517.8518.2518.25689,002
Aug 8, 202417.4017.9017.1517.6017.601,067,103
Aug 7, 202416.4017.6516.4017.4517.451,473,001
Aug 6, 202417.6517.8015.8516.6016.601,963,048
Aug 5, 202419.0019.0017.5517.5517.551,763,202
Aug 2, 202419.3019.8019.1519.5019.50959,100
Aug 1, 202419.5519.9519.4019.8519.851,038,003
Jul 31, 202419.3019.6019.1019.1519.15586,233
Jul 30, 202418.5019.5518.5019.4019.401,531,368
Jul 29, 202418.9018.9018.2018.3518.35679,001
Jul 26, 202418.0019.0017.9018.6518.651,597,062
Jul 23, 202419.3019.6519.1019.1519.15912,000
Jul 22, 202419.9019.9018.9019.2519.251,816,303
Jul 19, 202421.3521.4519.7519.8019.803,446,482
Jul 18, 2024 0.70 Dividend
Jul 18, 202421.7522.2021.2521.4521.452,083,753
Jul 17, 202423.0023.4522.4522.4521.753,871,100
Jul 16, 202422.2022.8022.0522.4021.702,832,004
Jul 15, 202422.9023.0521.8021.9021.224,227,111
Jul 12, 202421.8023.5021.4022.7021.9913,611,075
Jul 11, 202421.4022.0521.3022.0521.3610,180,610
Jul 10, 202420.0020.4519.8020.0519.421,288,366
Jul 9, 202419.9020.1019.3519.8519.231,732,527
Jul 8, 202420.3020.9019.9020.1519.523,249,006
Jul 5, 202419.7520.3519.5019.8519.233,227,020
Jul 4, 202419.2519.6019.2019.6018.991,079,070
Jul 3, 202419.4019.6519.1519.2518.65657,000
Jul 2, 202419.3019.6018.9019.3518.75841,100
Jul 1, 202419.6019.6019.1519.2518.65789,002
Jun 28, 202418.9519.6018.9019.2018.601,222,002
Jun 27, 202419.5019.5018.9018.9018.311,140,002
Jun 26, 202418.8019.8518.7519.5018.892,826,346
Jun 25, 202418.9519.0018.4018.7018.12634,001
Jun 24, 202419.5019.5018.6518.7518.171,507,070
Jun 21, 202418.2519.5018.2519.2518.653,709,010
Jun 20, 202417.9018.3517.8518.2517.68585,003
Jun 19, 202418.2018.3517.9017.9017.34484,005
Jun 18, 202417.7018.5017.5518.1517.58717,171
Jun 17, 202417.7517.8017.4017.7017.15370,005
Jun 14, 202417.6017.7517.5517.6017.05349,000
Jun 13, 202417.5517.7517.5017.6017.05297,007
Jun 12, 202417.7017.7017.3017.6017.05370,000
Jun 11, 202418.3518.3517.3017.3516.81809,462
Jun 7, 202417.9518.2017.9518.2017.63447,000
Jun 6, 202418.4018.5017.8017.9017.34606,000
Jun 5, 202418.8019.1018.3018.3017.73930,003
Jun 4, 202418.6018.8518.5518.6018.02862,000
Jun 3, 202418.5018.7018.3018.5517.97824,002
May 31, 202418.4518.5518.1018.3517.78676,001
May 30, 202418.7018.7018.0518.1017.54906,001
May 29, 202418.0518.9018.0518.6518.071,906,334
May 28, 202417.8518.1517.6518.0517.491,438,211
May 27, 202417.5017.8517.4517.7017.15527,050
May 24, 202417.6017.6517.4017.4516.91370,000
May 23, 202417.9017.9017.5517.6017.05452,000
May 22, 202417.6017.8517.5517.8017.24485,070
May 21, 202417.7517.7517.3017.5016.95416,001
May 20, 202417.3017.8517.2017.6017.05781,000
May 17, 202417.1517.4517.1017.3016.76601,100
May 16, 202417.1517.2016.9517.0516.52505,019
May 15, 202417.1017.1516.9517.0016.47327,050
May 14, 202416.8517.2016.8517.0516.52276,026
May 13, 202417.0017.1516.8016.9016.37368,138
May 10, 202417.1517.1516.7016.9516.42557,000
May 9, 202417.2517.4517.2017.2016.66326,000
May 8, 202417.1517.5017.1517.2016.66489,001
May 7, 202416.9017.1516.7017.1516.62410,000
May 6, 202416.9516.9516.7516.8516.32370,001
May 3, 202417.0517.2016.9016.9516.42261,000
May 2, 202417.0017.0016.8016.9516.42264,000
Apr 30, 202417.0517.1516.9016.9516.42378,000
Apr 29, 202417.0517.2516.8517.0016.471,036,002
Apr 26, 202416.9017.1016.8516.9516.42387,001
Apr 25, 202416.8516.9516.7016.8016.28269,001
Apr 24, 202416.7516.9016.6516.6516.13511,005
Apr 23, 202416.6517.0016.6016.6016.08440,005
Apr 22, 202416.6517.0516.6016.6016.08513,001
Apr 19, 202417.0017.3016.5016.8516.321,134,012
Apr 18, 202417.2517.3017.0017.1016.57446,006
Apr 17, 202417.1517.4517.0517.2516.71533,001
Apr 16, 202417.9017.9016.8017.0016.471,297,001
Apr 15, 202418.3518.3517.9517.9517.39843,000
Apr 12, 202418.7019.0018.4518.6518.071,122,001
Apr 11, 202418.6018.9018.3518.4517.871,145,001
Apr 10, 202418.0519.6518.0518.9018.313,010,009
Apr 9, 202418.0018.3017.8018.1517.58820,001
Apr 8, 202417.7018.2017.4518.1517.581,089,001
Apr 3, 202417.1517.6016.9017.6017.05671,004
Apr 2, 202417.1517.3016.9017.2016.66541,001
Apr 1, 202417.2017.3517.1517.1516.62315,000
Mar 29, 202417.3517.5517.1517.1516.62382,000
Mar 28, 202417.7017.9017.3017.3016.76643,000
Mar 27, 202417.9518.0517.6517.7017.15975,004
Mar 26, 202417.9018.1017.4517.9517.391,313,002
Mar 25, 202417.5017.9517.5017.8017.241,012,011
Mar 22, 202417.5017.5017.1017.4016.86721,000
Mar 21, 202417.0517.5017.0517.3516.811,028,054
Mar 20, 202417.1017.3516.9017.0016.47909,150
Mar 19, 202417.1017.2516.8017.1016.571,238,013
Mar 18, 202417.0517.2516.9517.1016.57858,007
Mar 15, 202417.3017.5017.0017.0016.471,244,009
Mar 14, 202417.4517.6017.2017.4016.861,062,015
Mar 13, 202418.1018.1517.4017.4516.911,914,005
Mar 12, 202418.0518.4517.9518.0517.491,460,406
Mar 11, 202418.2518.6518.2518.4517.871,118,017
Mar 8, 202419.0519.1018.0018.0017.442,561,003
Mar 7, 202419.9020.0018.8518.9018.312,489,201
Mar 6, 202419.5019.9019.4519.8019.181,460,006
Mar 5, 202419.8519.8519.2019.4518.842,545,054
Mar 4, 202420.5020.5519.6519.7019.092,726,100
Mar 1, 202420.7020.8020.0020.1519.523,235,921
Feb 29, 202420.0020.8520.0020.8520.203,565,196
Feb 27, 202420.2020.5019.7519.8019.184,618,054
Feb 26, 202421.1021.2020.3520.3519.723,468,096
Feb 23, 202421.5521.7020.6020.6520.016,160,402
Feb 22, 202420.5022.3520.3021.3020.6413,054,542
Feb 21, 202420.4521.0019.9020.3519.725,929,961
Feb 20, 202420.1021.2019.5020.4519.8112,746,029
Feb 19, 202419.8520.2019.3020.0019.384,760,055
Feb 16, 202419.2520.0019.0519.8519.237,388,507
Feb 15, 202418.0019.4517.8019.0518.4610,999,102
Feb 5, 202417.2018.2517.0017.7017.153,868,101
Feb 2, 202417.3017.3517.0517.1016.57560,001
Feb 1, 202417.5017.6017.1517.2016.66701,001
Jan 31, 202417.3517.7017.2517.2516.71531,002
Jan 30, 202417.3517.5517.2017.3516.81767,002
Jan 29, 202417.7517.9017.3517.3516.811,026,060
Jan 26, 202417.6018.0017.1017.3516.811,910,051
Jan 25, 202417.8018.0517.5017.5016.951,969,004
Jan 24, 202417.5518.0017.3017.7517.203,136,042
Jan 23, 202416.9517.5016.9517.3516.812,312,001
Jan 22, 202417.0017.1016.7016.8016.281,616,033
Jan 19, 202417.0017.2016.4016.7516.233,060,002
Jan 18, 202415.8516.8515.7016.6016.082,648,000
Jan 17, 202415.7015.8515.5015.6015.11380,002
Jan 16, 202416.0516.0515.7015.7015.21275,005

Related Tickers

2461.TW K Laser Technology Inc.
19.10
-0.52%
 
1323.TW Yonyu Plastics Co., Ltd.
24.50
+0.82%
 
9907.TW Ton Yi Industrial Corp.
15.00
+0.67%
 
3171.TWO Yem Chio Distribution Co., Ltd.
34.65
+0.14%
 
8411.TW Kingcan Holdings Limited
13.20
+0.38%
 
8488.TW Jiyuan Packaging Holdings Limited
13.40
+1.13%
 
9905.TW Great China Metal Ind. Co., Ltd.
22.95
+0.22%
 
9939.TW Taiwan Hon Chuan Enterprise Co., Ltd.
153.00
+3.03%
 
7734.TWO APT
1,645.00
+1.54%
 
4304.TWO SunVic Technology Co., Ltd.
9.05
-1.63%