Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	69.400	71.500	69.000	71.200	69.016	999,099
2022-11-02	70.000	70.700	69.300	70.600	68.434	1,179,157
2022-11-01	68.900	69.900	68.300	69.300	67.174	1,027,881
2022-10-31	68.400	69.300	68.000	69.000	66.883	1,621,051
2022-10-28	68.600	68.700	66.800	67.000	64.945	1,093,308
2022-10-27	67.200	69.100	67.200	69.000	66.883	1,522,500
2022-10-26	68.000	68.000	66.800	66.800	64.751	900,989
2022-10-25	68.500	68.500	66.800	67.400	65.333	1,181,376
2022-10-24	68.700	70.200	68.000	68.000	65.914	1,194,064
2022-10-21	69.400	69.800	67.100	67.100	65.042	1,073,303
2022-10-20	68.100	70.000	67.800	69.500	67.368	1,439,590
2022-10-19	69.800	71.000	69.000	69.000	66.883	840,102
2022-10-18	71.000	71.200	68.600	70.100	67.950	1,312,323
2022-10-17	68.100	69.400	66.500	69.300	67.174	1,657,060
2022-10-14	70.000	71.500	69.000	70.500	68.337	1,926,202
2022-10-13	71.600	71.700	66.100	66.100	64.072	2,525,580
2022-10-12	71.100	72.800	70.300	70.800	68.628	1,776,310
2022-10-11	74.200	74.400	71.500	71.500	69.307	2,035,392
2022-10-07	77.600	78.600	77.000	77.300	74.929	1,086,814
2022-10-06	78.800	78.800	77.300	78.600	76.189	1,308,186
2022-10-05	78.800	79.900	76.400	77.600	75.220	3,124,027
2022-10-04	74.600	77.600	74.100	77.600	75.220	2,456,351
2022-10-03	71.000	73.200	69.900	73.100	70.858	2,269,000
2022-09-30	67.300	73.100	67.300	72.700	70.470	2,925,750
2022-09-29	73.300	73.700	70.400	70.400	68.241	2,944,315
2022-09-28	78.800	78.800	71.600	71.600	69.404	4,103,500
2022-09-27	80.000	80.100	77.400	78.500	76.092	3,444,349
2022-09-26	81.500	83.700	78.600	79.500	77.061	3,245,505
2022-09-23	88.700	88.700	84.400	84.400	81.811	5,502,429
2022-09-22	87.600	90.600	86.700	90.400	87.627	2,427,735
2022-09-21	90.000	90.000	87.600	88.100	85.398	1,548,808
2022-09-20	87.900	89.400	86.900	89.000	86.270	1,661,143
2022-09-19	87.900	88.800	86.500	86.500	83.847	1,743,470
2022-09-16	88.500	89.800	87.600	87.600	84.913	1,513,100
2022-09-15	92.000	92.000	89.500	89.500	86.755	2,130,132
2022-09-14	87.900	91.400	87.500	91.400	88.596	3,189,903
2022-09-13	91.300	93.200	90.200	90.700	87.918	7,622,986
2022-09-12	87.300	91.400	87.000	89.600	86.852	5,087,927
2022-09-08	81.400	84.500	81.000	84.500	81.908	1,628,604
2022-09-07	80.000	81.500	79.200	80.300	77.837	1,113,100
2022-09-06	84.100	84.100	80.300	80.700	78.225	1,979,300
2022-09-05	87.700	88.000	83.600	83.600	81.036	2,031,805
2022-09-02	88.900	88.900	86.500	87.400	84.719	2,032,145
2022-09-01	90.000	90.900	87.700	88.000	85.301	2,251,434
2022-08-31	87.600	89.800	87.500	89.700	86.949	1,079,949
2022-08-30	87.500	89.400	87.400	89.300	86.561	1,640,331
2022-08-29	86.200	88.100	85.700	87.400	84.719	2,040,729
2022-08-26	92.000	92.600	89.700	89.700	86.949	3,151,366
2022-08-25	90.100	92.200	90.000	90.600	87.821	3,227,420
2022-08-24	92.700	93.400	88.600	89.200	86.464	4,223,800
2022-08-23	92.200	92.900	91.300	92.100	89.275	3,700,487
2022-08-22	91.000	94.400	90.600	93.600	90.729	4,921,000
2022-08-19	91.500	94.700	90.500	91.400	88.596	8,645,012
2022-08-18	85.400	90.000	84.400	87.400	84.719	3,536,301
2022-08-17	86.100	86.600	85.300	85.400	82.780	1,016,166
2022-08-16	87.400	87.600	85.900	85.900	83.265	1,754,206
2022-08-15	85.700	87.400	84.800	86.500	83.847	2,314,235
2022-08-12	84.000	85.100	83.800	84.700	82.102	1,150,550
2022-08-11	85.000	85.800	83.400	83.600	81.036	2,463,337
2022-08-10	81.600	82.600	81.200	82.200	79.679	1,074,100

← NewerPage 17 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.