Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	65.600	66.000	65.200	65.800	65.800	364,342
2023-08-04	64.600	65.900	64.100	65.100	65.100	532,527
2023-08-02	65.800	66.500	64.500	64.500	64.500	871,141
2023-08-01	66.900	67.300	65.300	66.100	66.100	765,431
2023-07-31	68.300	68.400	65.700	65.700	65.700	1,187,760
2023-07-28	66.200	69.400	65.400	67.700	67.700	1,482,345
2023-07-27	65.300	66.400	65.100	66.100	66.100	719,100
2023-07-26	66.500	66.500	64.500	64.600	64.600	1,005,434
2023-07-25	66.000	66.900	65.800	66.100	66.100	762,242
2023-07-24	68.000	68.200	65.000	65.700	65.700	1,945,321
2023-07-21	68.500	68.700	67.200	67.900	67.900	1,011,958
2023-07-20	67.300	69.400	67.100	69.000	69.000	1,095,280
2023-07-19	69.500	69.800	67.000	67.000	67.000	1,590,105
2023-07-18	71.100	71.500	68.600	69.000	69.000	2,163,998
2023-07-17	71.100	71.500	69.000	70.800	70.800	2,670,318
2023-07-14	71.100	72.700	71.000	71.500	71.500	2,771,208
2023-07-13	74.200	74.600	71.000	71.000	71.000	3,970,549
2023-07-12	72.500	72.900	70.200	72.300	72.300	4,632,899
2023-07-11	72.400	75.000	71.400	72.200	72.200	11,412,064
2023-07-10	64.200	69.700	64.200	69.700	69.700	7,153,270
2023-07-07	64.600	64.600	63.100	63.400	63.400	689,162
2023-07-06	64.100	66.100	63.800	64.600	64.600	2,241,157
2023-07-05	65.800	66.200	65.100	65.200	63.200	1,041,433
2023-07-04	65.500	65.500	64.600	65.200	63.200	573,511
2023-07-03	66.400	66.400	64.700	64.800	62.812	530,029
2023-06-30	64.000	65.400	64.000	65.400	63.394	466,291
2023-06-29	63.800	64.300	63.800	64.000	62.037	244,069
2023-06-28	64.100	64.100	63.200	63.300	61.358	239,142
2023-06-27	63.700	64.400	63.100	63.100	61.164	515,393
2023-06-26	65.400	65.400	63.500	63.600	61.649	839,395
2023-06-21	66.200	66.200	64.800	65.200	63.200	522,540
2023-06-20	65.400	66.000	65.000	65.400	63.394	463,010
2023-06-19	65.500	65.800	64.900	65.400	63.394	353,027
2023-06-16	66.800	66.800	65.500	65.500	63.491	848,191
2023-06-15	68.000	68.000	66.500	66.700	64.654	1,087,652
2023-06-14	65.300	67.300	65.300	67.300	65.236	1,235,985
2023-06-13	66.100	67.100	65.200	65.200	63.200	1,528,109
2023-06-12	64.400	66.100	64.100	65.500	63.491	925,054
2023-06-09	64.500	64.800	64.000	64.300	62.328	329,060
2023-06-08	65.800	65.800	64.000	64.100	62.134	624,201
2023-06-07	64.200	65.700	64.000	65.400	63.394	789,714
2023-06-06	65.700	65.900	63.700	63.700	61.746	1,144,175
2023-06-05	66.100	69.800	65.900	66.000	63.976	3,012,300
2023-06-02	63.200	65.300	63.200	64.800	62.812	752,202
2023-06-01	63.600	63.600	63.000	63.000	61.068	486,027
2023-05-31	65.000	65.000	63.600	63.600	61.649	729,316
2023-05-30	65.400	65.500	64.100	64.900	62.909	321,243
2023-05-29	63.900	65.100	63.900	65.100	63.103	653,345
2023-05-26	63.900	64.100	63.000	63.000	61.068	328,400
2023-05-25	63.800	64.100	63.300	63.600	61.649	284,732
2023-05-24	64.200	64.300	63.300	64.100	62.134	419,046
2023-05-23	64.400	64.400	63.500	63.500	61.552	390,834
2023-05-22	63.600	63.900	63.100	63.800	61.843	319,277
2023-05-19	64.400	64.400	63.400	63.400	61.455	289,424
2023-05-18	63.300	64.200	63.300	63.600	61.649	442,200
2023-05-17	62.200	63.100	61.900	62.900	60.971	339,110
2023-05-16	61.800	62.500	61.600	62.200	60.292	274,000
2023-05-15	62.000	62.200	61.000	61.200	59.323	330,201
2023-05-12	61.800	62.200	61.500	62.200	60.292	205,000
2023-05-11	63.500	63.500	61.600	61.700	59.807	422,051

← NewerPage 14 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.