Cvilux Corporation(TW:8103)
NT$91.50+5.70 (+6.64%)
TW:8103
Cvilux Corporation historical prices
NT$91.50
At close:+5.70 (+6.64%)
Cvilux Corporation (8103) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.50 | 93.80 | 82.60 | 91.50 | 91.50 | +6.64% | 1,864,602 | 0.50 |
| Nov 10, 2026 | 82.80 | 88.10 | 82.80 | 85.80 | 85.80 | +9.16% | 1,044,274 | 0.28 |
| Nov 09, 2026 | 80.00 | 83.30 | 79.20 | 81.50 | 81.50 | +3.69% | 1,129,920 | 0.31 |
| Nov 06, 2026 | 76.00 | 80.50 | 76.00 | 78.60 | 78.60 | -6.87% | 1,889,934 | 0.51 |
| Nov 05, 2026 | 88.50 | 89.80 | 84.10 | 84.40 | 84.40 | -7.25% | 1,149,809 | 0.31 |
| Nov 04, 2026 | 93.00 | 93.00 | 85.50 | 91.00 | 91.00 | -0.76% | 1,676,167 | 0.46 |
| Nov 03, 2026 | 98.00 | 98.50 | 91.00 | 91.70 | 91.70 | -8.12% | 1,772,550 | 0.48 |
| Nov 02, 2026 | 98.30 | 102.00 | 98.30 | 99.80 | 99.80 | -2.16% | 925,060 | 0.25 |
| Oct 30, 2026 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | -4.23% | 1,263,799 | 0.35 |
| Oct 29, 2026 | 108.00 | 108.00 | 103.50 | 106.50 | 106.50 | -1.39% | 1,070,903 | 0.29 |
| Oct 28, 2026 | 105.00 | 108.50 | 104.50 | 108.00 | 108.00 | +4.85% | 983,842 | 0.27 |
| Oct 27, 2026 | 106.00 | 106.50 | 101.00 | 103.00 | 103.00 | -1.90% | 1,216,903 | 0.33 |
| Oct 26, 2026 | 105.00 | 113.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 105.00 | 113.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 111.00 | 113.00 | 105.00 | 105.00 | 105.00 | -2.78% | 2,261,938 | 0.62 |
| Oct 21, 2026 | 106.50 | 109.50 | 106.50 | 108.00 | 108.00 | +4.35% | 1,392,239 | 0.38 |
| Oct 20, 2026 | 103.50 | 107.00 | 103.00 | 103.50 | 103.50 | 0.00% | 1,384,698 | 0.38 |
| Oct 19, 2026 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | -1.90% | 1,058,156 | 0.29 |
| Oct 16, 2026 | 104.50 | 106.00 | 103.50 | 105.50 | 105.50 | +1.93% | 849,787 | 0.23 |
| Oct 15, 2026 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | -7.59% | 2,566,281 | 0.71 |
| Oct 14, 2026 | 110.50 | 114.00 | 110.50 | 112.00 | 112.00 | +2.75% | 1,763,483 | 0.49 |
| Oct 13, 2026 | 114.00 | 115.00 | 108.50 | 109.00 | 109.00 | -3.96% | 3,160,658 | 0.89 |
| Oct 12, 2026 | 115.00 | 115.00 | 111.50 | 113.50 | 113.50 | -0.87% | 2,050,846 | 0.58 |
| Oct 09, 2026 | 114.50 | 119.00 | 114.00 | 114.50 | 114.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 117.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,873,084 | 0.53 |
| Oct 07, 2026 | 120.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.26% | 2,509,435 | 0.71 |
| Oct 06, 2026 | 124.00 | 124.50 | 118.50 | 119.50 | 119.50 | -1.65% | 2,699,944 | 0.77 |
| Oct 05, 2026 | 122.00 | 126.50 | 119.50 | 121.50 | 121.50 | +0.41% | 3,823,115 | 1.11 |
| Oct 02, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 1,955,142 | 0.57 |
| Oct 01, 2026 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | +2.06% | 4,022,075 | 1.19 |
| Sep 30, 2026 | 118.00 | 124.50 | 116.00 | 121.50 | 121.50 | +3.85% | 3,891,707 | 1.17 |
| Sep 29, 2026 | 122.50 | 122.50 | 117.00 | 117.00 | 117.00 | -4.88% | 3,898,756 | 1.18 |
| Sep 28, 2026 | 123.00 | 126.00 | 121.50 | 123.00 | 123.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 123.00 | 126.00 | 121.50 | 123.00 | 123.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 122.50 | 126.00 | 121.50 | 123.00 | 123.00 | -0.40% | 2,944,400 | 0.89 |
| Sep 23, 2026 | 123.50 | 129.00 | 122.00 | 123.50 | 123.50 | +0.82% | 5,647,479 | 1.72 |
| Sep 22, 2026 | 130.50 | 130.50 | 121.50 | 122.50 | 122.50 | -4.67% | 6,183,566 | 1.90 |
| Sep 21, 2026 | 129.00 | 130.50 | 123.50 | 128.50 | 128.50 | -0.77% | 8,348,872 | 2.66 |
| Sep 18, 2026 | 127.00 | 130.50 | 122.50 | 129.50 | 129.50 | -1.89% | 19,966,900 | 7.04 |
| Sep 17, 2026 | 120.00 | 132.00 | 119.00 | 132.00 | 132.00 | +10.00% | 10,401,607 | 3.88 |
| Sep 16, 2026 | 114.50 | 124.00 | 113.50 | 120.00 | 120.00 | +5.26% | 5,849,716 | 2.26 |
| Sep 15, 2026 | 111.00 | 116.50 | 111.00 | 114.00 | 114.00 | +0.88% | 1,820,514 | 0.71 |
| Sep 14, 2026 | 110.00 | 117.50 | 108.50 | 113.00 | 113.00 | 0.00% | 2,666,232 | 1.05 |
| Sep 11, 2026 | 110.00 | 115.00 | 108.50 | 113.00 | 113.00 | +2.73% | 3,454,472 | 1.38 |
| Sep 10, 2026 | 112.50 | 113.50 | 108.50 | 110.00 | 110.00 | -2.65% | 2,321,551 | 0.94 |
| Sep 09, 2026 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | -5.44% | 4,299,159 | 1.77 |
| Sep 08, 2026 | 123.50 | 124.50 | 117.50 | 119.50 | 119.50 | -3.24% | 3,392,006 | 1.42 |
| Sep 07, 2026 | 125.00 | 128.00 | 122.00 | 123.50 | 123.50 | +0.82% | 4,391,489 | 1.88 |
| Sep 04, 2026 | 123.00 | 126.00 | 118.50 | 122.50 | 122.50 | +1.24% | 5,723,721 | 2.52 |
| Sep 03, 2026 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | -0.82% | 3,928,316 | 1.76 |
