Episil-Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 146.50 | 150.00 | 141.00 | 149.50 | 149.50 | 7,392,547 |
| 2026-10-16 | 161.00 | 161.00 | 151.00 | 154.00 | 154.00 | 11,331,185 |
| 2026-10-15 | 163.00 | 165.00 | 155.50 | 156.50 | 156.50 | 9,114,168 |
| 2026-10-14 | 175.00 | 176.50 | 163.50 | 169.50 | 169.50 | 12,961,775 |
| 2026-10-13 | 175.00 | 179.50 | 165.00 | 168.00 | 168.00 | 17,739,591 |
| 2026-10-12 | 180.00 | 184.00 | 178.00 | 179.00 | 179.00 | 4,162,131 |
| 2026-10-08 | 193.00 | 194.50 | 178.50 | 183.50 | 183.50 | 6,130,662 |
| 2026-10-07 | 188.50 | 195.50 | 185.00 | 195.00 | 195.00 | 3,894,876 |
| 2026-10-06 | 186.00 | 189.50 | 181.50 | 188.00 | 188.00 | 4,580,583 |
| 2026-10-05 | 186.00 | 189.50 | 178.00 | 181.50 | 181.50 | 5,102,260 |
| 2026-10-02 | 169.50 | 182.00 | 169.50 | 180.50 | 180.50 | 8,491,158 |
| 2026-10-01 | 169.00 | 169.00 | 162.50 | 168.00 | 168.00 | 5,452,237 |
| 2026-09-30 | 170.00 | 172.50 | 165.00 | 169.00 | 169.00 | 42,925,364 |
| 2026-09-29 | 165.00 | 176.00 | 161.50 | 172.50 | 172.50 | 74,996,976 |
| 2026-09-24 | 147.50 | 160.00 | 147.00 | 160.00 | 160.00 | 48,703,560 |
| 2026-09-23 | 145.00 | 145.50 | 141.50 | 145.50 | 145.50 | 30,665,620 |
| 2026-09-22 | 125.00 | 132.50 | 124.50 | 132.50 | 132.50 | 29,865,499 |
| 2026-09-21 | 118.00 | 123.00 | 115.50 | 120.50 | 120.50 | 12,393,399 |
| 2026-09-18 | 116.50 | 119.00 | 115.00 | 116.50 | 116.50 | 11,594,179 |
| 2026-09-17 | 116.00 | 122.00 | 113.50 | 115.50 | 115.50 | 23,120,238 |
| 2026-09-16 | 110.50 | 116.00 | 107.50 | 115.50 | 115.50 | 19,055,929 |
| 2026-09-15 | 113.00 | 119.00 | 107.50 | 110.00 | 110.00 | 30,718,920 |
| 2026-09-14 | 104.00 | 117.00 | 102.00 | 112.50 | 112.50 | 21,393,640 |
| 2026-09-11 | 106.50 | 109.50 | 101.00 | 109.50 | 109.50 | 19,543,814 |
| 2026-09-10 | 99.300 | 110.00 | 99.300 | 110.00 | 110.00 | 13,797,292 |
| 2026-09-09 | 102.00 | 102.50 | 99.400 | 100.00 | 100.00 | 3,316,206 |
| 2026-09-08 | 102.00 | 108.50 | 101.00 | 101.50 | 101.50 | 11,404,606 |
| 2026-09-07 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | 2,663,923 |
| 2026-09-04 | 100.00 | 101.50 | 97.500 | 101.00 | 101.00 | 3,560,300 |
| 2026-09-03 | 100.50 | 103.00 | 98.200 | 98.300 | 98.300 | 3,487,358 |
| 2026-09-02 | 103.50 | 104.50 | 99.700 | 100.00 | 100.00 | 3,226,021 |
| 2026-09-01 | 102.00 | 108.00 | 102.00 | 104.00 | 104.00 | 7,135,497 |
| 2026-08-31 | 98.700 | 104.00 | 97.600 | 103.00 | 103.00 | 4,618,651 |
| 2026-08-28 | 101.50 | 104.00 | 99.600 | 99.600 | 99.600 | 3,224,650 |
| 2026-08-27 | 102.50 | 104.00 | 99.100 | 99.900 | 99.900 | 3,198,106 |
| 2026-08-26 | 97.458 | 104.85 | 96.959 | 101.85 | 101.85 | 5,136,723 |
| 2026-08-25 | 99.655 | 99.655 | 93.763 | 96.659 | 96.659 | 4,065,045 |
| 2026-08-24 | 99.855 | 105.85 | 99.855 | 99.855 | 99.855 | 5,534,610 |
| 2026-08-21 | 102.85 | 103.35 | 97.758 | 98.257 | 98.257 | 3,468,523 |
| 2026-08-20 | 103.00 | 105.00 | 100.50 | 103.00 | 103.00 | 2,693,730 |
| 2026-08-19 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2,933,544 |
| 2026-08-18 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | 8,654,305 |
| 2026-08-17 | 100.50 | 108.50 | 99.500 | 106.50 | 106.50 | 8,419,642 |
| 2026-08-14 | 106.00 | 106.00 | 99.900 | 102.50 | 102.50 | 5,958,635 |
| 2026-08-13 | 106.00 | 111.00 | 103.50 | 104.00 | 104.00 | 9,971,663 |
| 2026-08-12 | 102.50 | 109.00 | 102.50 | 104.00 | 104.00 | 8,329,273 |
| 2026-08-11 | 106.00 | 107.50 | 101.50 | 101.50 | 101.50 | 3,726,501 |
| 2026-08-10 | 100.50 | 107.50 | 99.000 | 107.00 | 107.00 | 5,743,312 |
| 2026-08-07 | 103.50 | 104.50 | 97.500 | 98.000 | 98.000 | 3,978,490 |
| 2026-08-06 | 104.00 | 104.50 | 98.000 | 103.50 | 103.50 | 7,178,903 |
| 2026-08-05 | 99.400 | 104.00 | 96.200 | 104.00 | 104.00 | 11,013,650 |
| 2026-08-04 | 87.000 | 95.400 | 86.100 | 94.800 | 94.800 | 10,563,210 |
| 2026-08-03 | 77.500 | 87.800 | 77.500 | 87.800 | 87.800 | 3,178,326 |
| 2026-07-31 | 81.800 | 81.800 | 76.900 | 79.900 | 79.900 | 5,826,652 |
| 2026-07-30 | 74.900 | 80.500 | 72.700 | 74.400 | 74.400 | 5,572,412 |
| 2026-07-29 | 83.600 | 83.700 | 76.400 | 77.300 | 77.300 | 5,649,202 |
| 2026-07-28 | 87.800 | 89.000 | 84.800 | 84.800 | 84.800 | 3,749,135 |
| 2026-07-27 | 94.500 | 95.800 | 90.500 | 94.200 | 94.200 | 3,500,200 |
| 2026-07-24 | 100.50 | 101.00 | 95.100 | 95.300 | 95.300 | 4,750,899 |
| 2026-07-23 | 106.50 | 111.50 | 100.00 | 103.00 | 103.00 | 9,367,111 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 2.0000 TWD |
| 2022-07-15 | 1.1848 TWD |
| 2021-07-13 | 0.2496 TWD |
| 2020-07-10 | 0.2472 TWD |
| 2019-07-03 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.