Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	78.600	79.200	78.300	78.900	76.480	577,628
2023-02-07	77.700	78.600	77.500	78.100	75.704	430,322
2023-02-06	77.400	78.700	76.900	77.800	75.414	769,226
2023-02-03	80.300	80.300	77.600	78.000	75.607	1,086,100
2023-02-02	78.000	79.700	77.700	79.200	76.771	1,580,333
2023-02-01	76.900	77.100	76.100	77.000	74.638	872,263
2023-01-31	74.700	76.200	74.500	75.900	73.572	812,495
2023-01-30	73.500	75.000	73.300	74.600	72.312	1,000,608
2023-01-17	72.500	72.700	72.000	72.000	69.791	217,327
2023-01-16	72.000	72.300	71.200	72.300	70.082	315,194
2023-01-13	74.400	74.400	71.300	71.300	69.113	772,365
2023-01-12	74.600	75.400	73.000	73.100	70.858	611,255
2023-01-11	74.100	75.000	73.900	74.100	71.827	289,060
2023-01-10	74.300	74.400	73.300	73.700	71.439	518,438
2023-01-09	73.900	74.100	73.200	73.900	71.633	640,417
2023-01-06	71.200	73.200	71.200	72.900	70.664	744,304
2023-01-05	71.600	72.400	71.200	71.400	69.210	464,015
2023-01-04	70.500	71.500	70.500	71.200	69.016	215,357
2023-01-03	70.300	71.200	70.000	71.100	68.919	297,277
2022-12-30	71.100	71.500	70.200	70.200	68.047	269,150
2022-12-29	69.000	70.500	68.900	70.400	68.241	357,534
2022-12-28	70.800	71.000	69.700	69.900	67.756	598,082
2022-12-27	71.500	72.100	71.400	71.400	69.210	278,011
2022-12-26	71.600	71.600	70.300	71.200	69.016	280,182
2022-12-23	70.500	71.500	69.400	71.200	69.016	648,225
2022-12-22	71.300	71.900	70.500	71.000	68.822	578,295
2022-12-21	71.900	72.000	70.200	70.200	68.047	620,688
2022-12-20	73.500	74.700	71.200	71.200	69.016	867,003
2022-12-19	73.700	74.500	72.600	73.600	71.342	720,013
2022-12-16	74.900	75.100	74.000	74.500	72.215	727,200
2022-12-15	76.100	76.800	75.700	76.500	74.153	541,595
2022-12-14	74.900	76.100	74.600	76.100	73.766	652,352
2022-12-13	75.200	75.800	74.200	74.400	72.118	553,259
2022-12-12	75.500	75.500	74.200	74.800	72.506	632,603
2022-12-09	77.400	77.700	75.900	75.900	73.572	802,099
2022-12-08	76.500	76.900	75.900	76.400	74.056	613,121
2022-12-07	78.700	79.500	76.500	76.500	74.153	826,563
2022-12-06	81.400	81.500	78.900	79.000	76.577	1,220,547
2022-12-05	81.900	83.000	81.500	82.000	79.485	732,306
2022-12-02	81.800	82.800	81.300	81.600	79.097	1,072,136
2022-12-01	79.700	82.500	79.700	81.900	79.388	2,531,327
2022-11-30	77.400	78.700	77.100	78.600	76.189	1,216,565
2022-11-29	77.000	77.000	75.500	76.900	74.541	881,302
2022-11-28	77.500	78.100	76.600	77.300	74.929	587,136
2022-11-25	78.800	79.000	77.400	77.600	75.220	596,213
2022-11-24	77.800	78.800	77.500	78.700	76.286	988,410
2022-11-23	77.800	78.400	76.800	76.800	74.444	835,200
2022-11-22	77.500	78.000	76.200	76.800	74.444	810,493
2022-11-21	78.300	79.000	77.700	77.700	75.317	647,246
2022-11-18	79.700	80.700	78.100	78.200	75.801	1,851,413
2022-11-17	77.900	79.600	77.500	79.300	76.868	1,570,208
2022-11-16	78.500	78.600	77.200	78.000	75.607	1,721,008
2022-11-15	77.200	78.800	76.600	78.500	76.092	3,717,598
2022-11-14	75.300	76.500	75.100	76.200	73.863	1,166,492
2022-11-11	77.200	78.500	74.800	75.000	72.699	2,660,071
2022-11-10	74.200	75.600	73.900	74.300	72.021	1,262,721
2022-11-09	73.200	76.000	73.200	75.000	72.699	3,040,584
2022-11-08	73.100	74.000	72.200	72.300	70.082	1,106,257
2022-11-07	72.800	73.000	71.700	72.400	70.179	841,132
2022-11-04	70.700	72.300	69.900	72.000	69.791	986,128

← NewerPage 16 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.