Episil-Precision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	60.900	61.600	59.900	60.400	60.400	515,001
2024-05-03	61.900	62.000	60.300	60.300	60.300	425,119
2024-05-02	61.800	62.000	61.100	61.300	61.300	420,075
2024-04-30	62.600	63.000	61.600	62.000	62.000	901,340
2024-04-29	62.000	62.400	61.400	62.400	62.400	1,070,411
2024-04-26	61.900	62.000	60.800	61.500	61.500	781,131
2024-04-25	60.300	62.400	60.200	61.600	61.600	1,892,226
2024-04-24	60.000	60.700	59.800	60.700	60.700	870,372
2024-04-23	59.400	60.300	58.800	60.000	60.000	625,020
2024-04-22	59.000	61.000	58.600	59.400	59.400	1,037,309
2024-04-19	60.000	60.200	57.300	58.600	58.600	1,669,000
2024-04-18	64.900	65.300	61.100	61.200	61.200	6,641,320
2024-04-17	60.100	62.400	60.100	62.400	62.400	1,893,355
2024-04-16	58.300	58.300	56.400	56.800	56.800	1,010,094
2024-04-15	60.200	60.600	58.600	58.900	58.900	1,187,000
2024-04-12	61.400	62.200	60.500	60.700	60.700	1,230,211
2024-04-11	61.400	62.900	60.700	60.800	60.800	1,849,301
2024-04-10	60.200	63.000	60.200	61.200	61.200	3,017,030
2024-04-09	59.600	60.300	59.100	60.100	60.100	452,242
2024-04-08	60.800	60.800	59.300	59.500	59.500	785,145
2024-04-03	60.900	61.600	60.600	60.800	60.800	752,184
2024-04-02	62.100	62.200	60.600	61.600	61.600	1,608,638
2024-04-01	59.900	63.200	59.900	61.500	61.500	5,135,483
2024-03-29	59.100	60.500	58.400	59.800	59.800	878,000
2024-03-28	58.200	60.500	58.100	59.300	59.300	2,257,154
2024-03-27	57.500	58.200	57.200	57.500	57.500	469,088
2024-03-26	59.000	59.400	57.000	57.000	57.000	812,198
2024-03-25	59.500	60.000	58.700	58.800	58.800	722,491
2024-03-22	58.000	61.300	58.000	59.100	59.100	3,286,241
2024-03-21	57.600	58.000	56.800	57.700	57.700	706,111
2024-03-20	57.200	58.000	56.600	56.600	56.600	635,510
2024-03-19	56.500	58.900	56.100	57.500	57.500	1,310,237
2024-03-18	58.000	58.000	56.600	56.700	56.700	793,034
2024-03-15	59.500	59.800	57.500	58.000	58.000	1,596,487
2024-03-14	59.800	60.600	58.200	60.100	60.100	1,920,005
2024-03-13	61.700	62.800	59.800	60.000	60.000	4,147,023
2024-03-12	63.400	64.300	59.200	61.700	61.700	14,936,898
2024-03-11	58.000	61.900	57.900	61.900	61.900	6,739,023
2024-03-08	51.200	56.300	51.200	56.300	56.300	4,124,547
2024-03-07	52.100	52.300	51.100	51.200	51.200	971,301
2024-03-06	53.500	53.700	51.900	52.100	52.100	924,429
2024-03-05	54.200	54.800	53.300	53.500	53.500	658,780
2024-03-04	53.700	54.700	53.500	54.200	54.200	584,344
2024-03-01	54.000	54.400	53.500	53.800	53.800	347,094
2024-02-29	53.600	54.200	53.600	54.200	54.200	346,302
2024-02-27	54.600	55.000	53.400	54.100	54.100	548,180
2024-02-26	54.500	54.800	53.700	54.800	54.800	529,066
2024-02-23	54.600	55.200	54.000	54.000	54.000	527,148
2024-02-22	54.900	55.000	54.200	54.500	54.500	549,170
2024-02-21	54.800	55.100	54.500	54.900	54.900	437,538
2024-02-20	55.900	55.900	54.500	54.800	54.800	542,555
2024-02-19	55.800	56.100	55.500	55.700	55.700	485,209
2024-02-16	55.300	55.500	54.700	55.500	55.500	450,558
2024-02-15	53.500	55.000	53.500	55.000	55.000	550,219
2024-02-05	55.100	55.100	53.800	54.400	54.400	561,310
2024-02-02	55.700	56.000	55.100	55.100	55.100	422,641
2024-02-01	56.400	56.400	55.500	55.600	55.600	480,410
2024-01-31	57.100	57.200	56.200	56.300	56.300	295,800
2024-01-30	57.100	57.800	56.700	56.700	56.700	266,302
2024-01-29	57.200	57.400	56.900	57.100	57.100	248,441

← NewerPage 11 of 21 · 1,220 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.