TWSE · 3607 · stock

Coxon Precise Industrial Co., Ltd (3607) stock price history

Every TWSE trading session of Coxon Precise Industrial Co., Ltd from Jan 28, 2008 to Sep 24, 2026: 4,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3607 data, free keyYear by year table

3607 adjusted close, 2008 to 2026

3607Coxon Precise Industrial Co., Ltd
NT$13.75+4.2% over one year
2010201520202025
NT$53.10
All time high, 2015
NT$18.62
52 week high, NT$11.33 low
4,572
Daily sessions since 2008

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

3607 key facts

  • Coxon Precise Industrial Co., Ltd (3607) closed at NT$13.75 on Sep 24, 2026 on TWSE.
  • 3607's all time high close is NT$53.10, set on Apr 9, 2015; its all time low close is NT$6.38 on Mar 19, 2020.
  • 3607's 52 week range is NT$11.33 to NT$18.62.
  • 3607 returned +4.2% over the year to Sep 24, 2026 and +25.0% over five years.
  • Over ten years 3607 returned -50%, -6.7% a year compounded.
  • 3607's deepest drawdown was -88.0% from Apr 9, 2015 to Mar 19, 2020.
  • DataCedar holds 4,572 daily sessions of 3607 history from Jan 28, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3607 price chart, 2008 to 2026

3607 adjusted close, Jan 28, 2008 to Sep 24, 2026NT$7.08NT$22.04NT$37.01NT$51.972010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3607 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-14.3%
6 months-0.4%
Year to date-1.1%
1 year+4.2%
3 years+5.7%
5 years+25.0%
10 years-50.1%
Since Jan 28, 2008-55.3%
Compound annual growth, 18.7 years-4.2%

3607 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$53.10 on Apr 9, 2015
All time low close
NT$6.38 on Mar 19, 2020
52 week high
NT$18.62 on Jun 3, 2026
52 week low
NT$11.33 on Nov 4, 2025
Deepest drawdown
-88.0% from Apr 9, 2015 to Mar 19, 2020, not yet recovered
Best single session
+29.0% on Nov 24, 2008
Worst single session
-21.4% on Nov 25, 2008
Volatility, 1 year annualised
35.9%
Sessions closing higher, 1 year
43%
Best calendar year
2009, +212%
Worst calendar year
2018, -50%

3607 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 28, 2008; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$14.14NT$18.62NT$12.43NT$13.75-2.1%87.9M178
2025NT$16.97NT$17.33NT$11.33NT$14.05-17.2%81.9M242
2024NT$14.77NT$21.69NT$13.63NT$16.97+15.2%454.3M242
2023NT$9.80NT$16.05NT$9.68NT$14.73+50.3%159.5M239
2022NT$15.55NT$16.29NT$9.26NT$9.80-36.8%256.9M246
2021NT$12.82NT$16.83NT$9.92NT$15.51+23.4%434.3M243
2020NT$13.98NT$14.06NT$6.38NT$12.57-10.1%173.8M245
2019NT$12.94NT$17.62NT$12.50NT$13.98+8.0%96M241
2018NT$26.09NT$28.86NT$11.69NT$12.94-50.4%48.1M245
2017NT$26.05NT$28.51NT$18.32NT$26.09+0.9%72.3M243
2016NT$35.19NT$35.43NT$22.65NT$25.86-26.2%85.1M244
2015NT$37.43NT$53.90NT$33.21NT$35.05-7.2%382.3M246
2014NT$29.35NT$41.15NT$28.22NT$37.77+29.0%205.1M248
2013NT$35.51NT$43.04NT$26.20NT$29.28-16.4%181.9M244
2012NT$19.19NT$37.65NT$18.63NT$35.04+82.6%186.6M248
2011NT$27.12NT$36.77NT$17.02NT$19.19-29.3%207.6M247
2010NT$45.74NT$45.74NT$25.14NT$27.12-40.8%96.2M250
2009NT$14.69NT$47.41NT$14.50NT$45.84+212.1%75.8M248
2008NT$35.12NT$37.67NT$14.03NT$14.69n/a8.1M233

3607 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.75-1.8%
August 2026NT$14.00-0.7%
July 2026NT$14.10-11.9%
June 2026NT$16.00+7.3%
May 2026NT$14.90+7.6%
April 2026NT$13.86+4.7%
March 2026NT$13.24-2.5%
February 2026NT$13.570.0%
January 2026NT$13.57-3.4%
December 2025NT$14.05+6.1%
November 2025NT$13.24+7.8%
October 2025NT$12.29-3.0%

About the 3607 data

Daily bars. 4,572 sessions from Jan 28, 2008 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3607/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3592 Raydium Semiconductor Corporation
  • 3593 Logah Technology Co., Ltd.
  • 3596 Arcadyan Technology Corporation
  • 3605 ACES Electronics Co., Ltd.
  • 3617 Cyber Power Systems, Inc.
  • 3622 Young Fast Optoelectronics Co., Ltd.
  • 3645 Taimide Tech. Inc.
  • 3652 Unitech Electronics Co., Ltd.

Common questions

3607 share price history

Start with any symbol.

Start free