Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	63.500	63.500	61.600	61.700	59.807	422,051
2023-05-10	62.000	63.000	61.800	63.000	61.068	284,020
2023-05-09	64.900	64.900	62.200	62.500	60.583	539,093
2023-05-08	64.600	65.000	64.100	64.200	62.231	260,038
2023-05-05	63.800	64.500	63.800	64.000	62.037	231,597
2023-05-04	64.400	65.000	63.800	63.800	61.843	478,563
2023-05-03	64.200	65.000	63.700	64.800	62.812	483,029
2023-05-02	63.000	64.700	62.300	64.600	62.618	624,738
2023-04-28	62.100	63.000	61.800	63.000	61.068	686,300
2023-04-27	63.000	63.000	61.600	61.600	59.710	1,057,161
2023-04-26	61.800	62.800	61.300	62.700	60.777	747,223
2023-04-25	64.400	64.400	61.900	62.100	60.195	1,348,462
2023-04-24	64.300	64.900	63.700	64.200	62.231	763,893
2023-04-21	67.600	67.600	64.500	64.500	62.522	2,140,541
2023-04-20	69.400	69.500	67.600	67.600	65.526	1,554,990
2023-04-19	70.100	70.200	69.500	69.500	67.368	656,132
2023-04-18	71.500	71.500	70.000	70.100	67.950	1,124,104
2023-04-17	69.800	71.600	69.000	71.500	69.307	1,344,180
2023-04-14	70.200	70.400	69.700	69.800	67.659	650,447
2023-04-13	71.100	71.300	69.800	69.900	67.756	827,089
2023-04-12	71.600	71.600	70.800	71.300	69.113	661,522
2023-04-11	71.700	71.700	71.000	71.500	69.307	393,062
2023-04-10	71.700	71.700	70.900	71.300	69.113	406,142
2023-04-07	71.500	71.500	70.900	71.400	69.210	280,200
2023-04-06	72.000	72.000	70.700	70.900	68.725	359,100
2023-03-31	71.100	71.200	70.800	71.100	68.919	351,034
2023-03-30	71.200	71.200	70.400	70.500	68.337	272,092
2023-03-29	71.800	71.800	70.200	70.400	68.241	500,500
2023-03-28	72.500	73.000	71.200	71.300	69.113	588,120
2023-03-27	73.300	73.500	72.000	72.000	69.791	414,148
2023-03-24	72.500	73.300	72.500	73.000	70.761	797,150
2023-03-23	71.400	72.600	71.400	72.500	70.276	636,075
2023-03-22	71.800	72.000	71.000	71.800	69.598	646,492
2023-03-21	72.300	72.300	71.000	71.000	68.822	597,815
2023-03-20	71.200	72.500	71.200	71.600	69.404	761,739
2023-03-17	70.700	70.800	70.000	70.700	68.531	398,101
2023-03-16	70.200	70.700	69.300	69.700	67.562	613,334
2023-03-15	70.600	71.200	70.000	70.200	68.047	541,285
2023-03-14	70.400	70.400	69.300	69.600	67.465	640,581
2023-03-13	70.800	70.900	69.100	70.300	68.144	999,252
2023-03-10	72.200	72.300	71.000	71.100	68.919	1,404,540
2023-03-09	73.700	74.000	73.100	73.100	70.858	631,010
2023-03-08	73.000	73.700	72.700	73.200	70.955	1,029,444
2023-03-07	73.900	74.500	73.400	73.400	71.149	1,365,147
2023-03-06	72.300	73.500	72.300	73.300	71.052	1,360,063
2023-03-03	72.100	73.200	71.400	71.900	69.695	3,298,189
2023-03-02	75.100	75.600	73.400	73.500	71.245	802,223
2023-03-01	75.200	75.500	74.800	75.000	72.699	446,216
2023-02-24	76.800	77.200	75.600	75.600	73.281	566,199
2023-02-23	76.100	76.300	75.800	76.000	73.669	402,760
2023-02-22	76.800	76.800	75.500	75.600	73.281	731,147
2023-02-21	78.500	78.500	77.300	77.600	75.220	503,256
2023-02-20	76.000	77.900	76.000	77.800	75.414	621,840
2023-02-17	76.600	76.600	75.800	76.000	73.669	428,721
2023-02-16	76.500	77.300	76.000	76.600	74.250	646,076
2023-02-15	76.500	76.600	75.500	75.600	73.281	298,024
2023-02-14	77.200	77.200	76.100	76.100	73.766	475,026
2023-02-13	76.100	77.100	75.900	76.600	74.250	294,329
2023-02-10	78.900	78.900	76.500	76.500	74.153	1,135,043
2023-02-09	78.500	79.700	78.300	78.900	76.480	504,381

← NewerPage 15 of 21 · 1,221 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.