Episil-Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 65.100 | 66.200 | 65.000 | 65.700 | 65.700 | 1,021,152 |
| 2024-07-31 | 63.000 | 65.900 | 62.300 | 64.100 | 64.100 | 1,116,102 |
| 2024-07-30 | 62.400 | 63.600 | 61.100 | 63.600 | 63.600 | 734,235 |
| 2024-07-29 | 63.600 | 65.400 | 62.200 | 62.300 | 62.300 | 1,136,467 |
| 2024-07-26 | 61.000 | 62.800 | 58.900 | 62.800 | 62.800 | 1,327,531 |
| 2024-07-23 | 63.700 | 65.500 | 62.900 | 63.700 | 63.700 | 1,120,061 |
| 2024-07-22 | 65.000 | 65.000 | 61.800 | 62.100 | 62.100 | 1,720,483 |
| 2024-07-19 | 69.000 | 69.000 | 64.900 | 65.000 | 65.000 | 2,114,626 |
| 2024-07-18 | 68.200 | 69.400 | 67.300 | 68.900 | 68.900 | 1,448,056 |
| 2024-07-17 | 69.500 | 71.000 | 68.400 | 68.700 | 68.700 | 1,625,023 |
| 2024-07-16 | 71.500 | 72.700 | 69.300 | 69.300 | 69.300 | 2,410,175 |
| 2024-07-15 | 70.800 | 71.900 | 69.400 | 70.800 | 70.800 | 1,616,329 |
| 2024-07-12 | 70.900 | 73.000 | 69.700 | 70.500 | 70.500 | 2,813,377 |
| 2024-07-11 | 67.900 | 73.000 | 67.000 | 71.500 | 71.500 | 6,110,998 |
| 2024-07-10 | 68.600 | 69.000 | 67.100 | 67.300 | 67.300 | 863,108 |
| 2024-07-09 | 68.800 | 69.200 | 66.100 | 68.000 | 68.000 | 2,069,514 |
| 2024-07-08 | 71.800 | 71.800 | 68.100 | 68.300 | 68.300 | 3,203,750 |
| 2024-07-05 | 67.600 | 72.500 | 67.600 | 71.700 | 71.700 | 5,785,849 |
| 2024-07-04 | 67.300 | 70.400 | 67.000 | 67.600 | 67.600 | 4,779,774 |
| 2024-07-03 | 63.500 | 68.800 | 63.400 | 67.300 | 67.300 | 6,090,687 |
| 2024-07-02 | 64.800 | 64.800 | 62.600 | 62.600 | 62.600 | 545,100 |
| 2024-07-01 | 65.800 | 65.800 | 63.500 | 63.500 | 63.500 | 601,331 |
| 2024-06-28 | 62.500 | 64.200 | 62.500 | 64.100 | 64.100 | 460,386 |
| 2024-06-27 | 63.400 | 64.000 | 62.600 | 62.600 | 62.600 | 569,318 |
| 2024-06-26 | 63.500 | 65.000 | 63.500 | 63.500 | 63.500 | 614,550 |
| 2024-06-25 | 64.700 | 64.700 | 62.100 | 63.600 | 63.600 | 1,058,400 |
| 2024-06-24 | 67.000 | 67.000 | 64.000 | 64.000 | 64.000 | 2,069,135 |
| 2024-06-21 | 67.600 | 67.600 | 66.400 | 67.000 | 67.000 | 1,308,635 |
| 2024-06-20 | 67.000 | 69.500 | 66.900 | 68.000 | 68.000 | 2,193,760 |
| 2024-06-19 | 68.200 | 68.500 | 66.800 | 66.800 | 66.800 | 1,277,034 |
| 2024-06-18 | 67.000 | 69.000 | 66.100 | 68.000 | 68.000 | 2,353,896 |
| 2024-06-17 | 67.800 | 68.000 | 66.300 | 66.800 | 66.800 | 1,936,441 |
| 2024-06-14 | 64.400 | 69.000 | 63.200 | 67.800 | 67.800 | 5,054,405 |
| 2024-06-13 | 64.000 | 64.400 | 63.200 | 63.800 | 63.800 | 831,262 |
| 2024-06-12 | 62.000 | 64.700 | 61.600 | 63.700 | 63.700 | 1,642,039 |
| 2024-06-11 | 63.000 | 63.300 | 61.400 | 61.600 | 61.600 | 710,120 |
| 2024-06-07 | 60.400 | 63.900 | 60.400 | 63.800 | 63.800 | 1,678,807 |
| 2024-06-06 | 61.100 | 61.600 | 60.300 | 60.400 | 60.400 | 398,346 |
| 2024-06-05 | 61.500 | 61.700 | 60.800 | 60.900 | 60.900 | 367,079 |
| 2024-06-04 | 62.000 | 62.600 | 61.000 | 61.400 | 61.400 | 526,137 |
| 2024-06-03 | 63.400 | 63.400 | 61.500 | 61.700 | 61.700 | 517,189 |
| 2024-05-31 | 63.400 | 64.200 | 62.100 | 62.300 | 62.300 | 1,023,198 |
| 2024-05-30 | 62.500 | 63.500 | 62.000 | 62.500 | 62.500 | 762,277 |
| 2024-05-29 | 63.500 | 63.900 | 62.200 | 62.800 | 62.800 | 1,107,783 |
| 2024-05-28 | 60.600 | 63.700 | 60.500 | 63.400 | 63.400 | 2,337,545 |
| 2024-05-27 | 58.800 | 60.700 | 58.800 | 60.600 | 60.600 | 638,972 |
| 2024-05-24 | 59.100 | 59.200 | 58.200 | 58.800 | 58.800 | 574,080 |
| 2024-05-23 | 61.800 | 62.100 | 59.200 | 59.400 | 59.400 | 878,679 |
| 2024-05-22 | 61.300 | 61.900 | 61.300 | 61.700 | 61.700 | 397,055 |
| 2024-05-21 | 63.200 | 63.200 | 61.200 | 61.300 | 61.300 | 587,285 |
| 2024-05-20 | 62.000 | 63.400 | 60.900 | 62.200 | 62.200 | 1,854,742 |
| 2024-05-17 | 61.000 | 61.600 | 60.500 | 61.300 | 61.300 | 666,123 |
| 2024-05-16 | 60.800 | 60.800 | 60.000 | 60.800 | 60.800 | 540,071 |
| 2024-05-15 | 61.000 | 61.300 | 60.200 | 60.200 | 60.200 | 433,411 |
| 2024-05-14 | 59.300 | 60.700 | 59.300 | 60.500 | 60.500 | 522,709 |
| 2024-05-13 | 59.400 | 60.000 | 59.000 | 59.300 | 59.300 | 312,002 |
| 2024-05-10 | 59.700 | 59.900 | 59.000 | 59.900 | 59.900 | 372,205 |
| 2024-05-09 | 60.800 | 60.800 | 59.000 | 59.000 | 59.000 | 512,553 |
| 2024-05-08 | 60.600 | 61.100 | 60.100 | 60.300 | 60.300 | 305,063 |
| 2024-05-07 | 61.000 | 61.000 | 59.700 | 60.000 | 60.000 | 465,098 |
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.