Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	56.900	57.500	56.700	57.200	57.200	140,100
2024-01-25	58.100	58.100	56.900	56.900	56.900	301,875
2024-01-24	57.800	58.300	57.500	57.700	57.700	214,034
2024-01-23	58.300	58.300	57.500	57.600	57.600	313,157
2024-01-22	56.900	57.900	56.900	57.900	57.900	262,019
2024-01-19	56.600	57.200	56.600	56.800	56.800	285,287
2024-01-18	57.100	57.100	56.100	56.600	56.600	190,081
2024-01-17	57.100	57.900	56.300	56.600	56.600	531,140
2024-01-16	57.800	57.900	57.100	57.100	57.100	475,013
2024-01-15	58.900	58.900	58.000	58.200	58.200	194,090
2024-01-12	58.200	58.400	57.900	58.200	58.200	199,050
2024-01-11	58.200	58.700	58.000	58.700	58.700	223,010
2024-01-10	59.100	59.300	57.700	57.900	57.900	408,018
2024-01-09	60.400	60.400	59.100	59.100	59.100	273,010
2024-01-08	60.300	61.000	60.000	60.000	60.000	262,005
2024-01-05	59.900	60.400	59.700	60.300	60.300	193,265
2024-01-04	60.300	60.900	59.500	59.600	59.600	488,126
2024-01-03	61.300	61.300	60.300	60.400	60.400	569,080
2024-01-02	61.900	62.400	61.200	61.300	61.300	306,000
2023-12-29	62.500	62.500	61.600	61.800	61.800	356,101
2023-12-28	63.000	63.200	62.500	62.500	62.500	211,563
2023-12-27	62.900	63.400	62.600	63.000	63.000	273,400
2023-12-26	62.700	63.100	62.400	63.000	63.000	299,080
2023-12-25	62.000	62.500	61.900	62.000	62.000	199,342
2023-12-22	62.200	62.600	61.900	62.100	62.100	287,324
2023-12-21	62.000	63.000	62.000	62.100	62.100	354,100
2023-12-20	63.300	64.100	62.400	62.500	62.500	554,025
2023-12-19	63.500	65.400	63.300	63.300	63.300	698,000
2023-12-18	65.500	66.400	63.100	64.000	64.000	1,714,087
2023-12-15	63.500	65.600	63.400	64.500	64.500	1,944,037
2023-12-14	62.000	62.900	62.000	62.800	62.800	385,060
2023-12-13	63.500	63.500	62.000	62.000	62.000	480,142
2023-12-12	63.100	64.500	62.800	63.000	63.000	568,587
2023-12-11	62.500	63.000	62.100	62.500	62.500	215,450
2023-12-08	61.800	62.600	61.800	62.000	62.000	322,091
2023-12-07	63.200	63.200	61.800	61.900	61.900	465,069
2023-12-06	63.200	63.600	62.900	63.100	63.100	300,500
2023-12-05	63.500	63.900	62.700	63.600	63.600	283,569
2023-12-04	64.800	64.800	63.500	63.500	63.500	609,271
2023-12-01	65.600	65.800	64.000	64.400	64.400	1,164,132
2023-11-30	64.000	65.600	64.000	65.300	65.300	1,249,916
2023-11-29	63.800	64.800	63.600	64.200	64.200	754,970
2023-11-28	61.900	63.400	61.900	63.300	63.300	506,300
2023-11-27	63.600	63.900	61.800	61.900	61.900	513,143
2023-11-24	63.400	63.800	63.100	63.500	63.500	320,738
2023-11-23	62.700	63.700	62.500	63.200	63.200	503,270
2023-11-22	62.600	63.400	62.400	63.200	63.200	542,071
2023-11-21	62.800	63.800	62.200	63.100	63.100	1,018,572
2023-11-20	62.000	62.300	61.400	62.200	62.200	507,376
2023-11-17	61.000	61.700	60.400	61.300	61.300	558,251
2023-11-16	61.500	61.500	60.400	60.700	60.700	244,265
2023-11-15	60.000	61.000	60.000	61.000	61.000	566,396
2023-11-14	60.600	60.600	59.500	59.700	59.700	239,110
2023-11-13	60.700	60.700	59.600	59.800	59.800	253,011
2023-11-10	59.600	60.300	59.600	59.700	59.700	189,796
2023-11-09	60.200	60.500	59.800	59.800	59.800	256,172
2023-11-08	61.200	61.200	60.300	60.300	60.300	269,118
2023-11-07	60.600	61.000	60.300	60.900	60.900	347,208
2023-11-06	60.700	60.900	60.100	60.600	60.600	429,000
2023-11-03	60.900	61.000	59.600	59.700	59.700	530,310

← NewerPage 12 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.