Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	81.400	83.500	81.300	82.600	80.066	2,257,078
2022-08-08	80.400	80.800	79.300	80.500	78.031	670,669
2022-08-05	79.300	80.900	79.000	80.700	78.225	1,102,505
2022-08-04	78.000	78.400	76.000	77.900	75.510	1,076,456
2022-08-03	78.400	79.800	76.800	77.400	75.026	1,216,338
2022-08-02	81.500	81.800	78.800	79.000	76.577	1,693,845
2022-08-01	84.000	84.000	82.300	82.700	80.163	866,420
2022-07-29	82.800	84.500	82.600	84.000	81.423	1,912,674
2022-07-28	84.100	84.400	81.400	81.400	78.903	1,292,914
2022-07-27	81.500	83.200	81.000	82.800	80.260	1,021,478
2022-07-26	85.300	86.200	81.300	81.400	78.903	2,639,170
2022-07-25	82.800	84.500	82.200	84.200	81.617	874,421
2022-07-22	85.700	86.000	83.300	83.300	80.745	1,808,410
2022-07-21	84.000	85.300	83.500	84.800	82.199	2,120,995
2022-07-20	82.200	86.400	81.900	83.400	80.842	4,769,515
2022-07-19	79.800	81.000	79.300	80.300	77.837	1,339,161
2022-07-18	81.800	82.100	80.400	81.100	78.612	1,757,106
2022-07-15	79.300	82.500	78.900	80.800	78.322	4,076,733
2022-07-14	77.000	79.900	76.200	79.900	76.301	1,866,304
2022-07-13	79.300	79.600	77.500	77.500	74.009	1,116,392
2022-07-12	78.100	78.300	75.600	76.500	73.054	1,594,094
2022-07-11	79.000	80.100	78.100	79.500	75.919	1,909,204
2022-07-08	78.000	82.600	77.500	78.900	75.346	4,680,450
2022-07-07	74.500	77.000	73.200	76.900	73.436	2,348,004
2022-07-06	78.700	78.800	73.500	73.700	70.380	2,265,639
2022-07-05	80.000	80.200	75.800	78.600	75.059	2,947,285
2022-07-04	79.100	80.300	75.700	78.700	75.155	3,676,973
2022-07-01	83.800	85.700	78.200	78.400	74.868	3,817,879
2022-06-30	89.700	90.300	83.700	83.800	80.025	3,229,405
2022-06-29	90.800	91.500	89.400	90.400	86.328	1,047,438
2022-06-28	96.000	96.000	91.500	92.300	88.142	1,163,244
2022-06-27	92.100	95.200	92.100	94.300	90.052	1,972,674
2022-06-24	90.300	91.600	89.600	90.000	85.946	1,293,780
2022-06-23	91.600	91.600	88.200	90.000	85.946	2,214,250
2022-06-22	93.900	94.700	90.000	90.900	86.805	3,059,956
2022-06-21	90.200	94.400	89.200	93.500	89.288	3,386,940
2022-06-20	95.000	95.000	88.100	88.200	84.227	3,399,484
2022-06-17	96.500	97.300	93.300	94.700	90.434	2,684,234
2022-06-16	103.00	104.50	97.200	97.200	92.821	3,173,211
2022-06-15	104.00	104.50	100.00	100.50	95.973	1,508,398
2022-06-14	103.00	104.00	100.50	103.50	98.837	1,664,404
2022-06-13	101.50	104.50	101.50	103.00	98.360	1,763,263
2022-06-10	105.50	106.00	103.50	104.50	99.792	1,731,405
2022-06-09	106.00	107.00	104.50	107.00	102.18	1,723,327
2022-06-08	104.50	108.00	104.00	106.00	101.22	3,301,277
2022-06-07	103.00	105.50	103.00	104.00	99.315	1,889,050
2022-06-06	105.50	105.50	102.00	102.50	97.883	1,664,189
2022-06-02	104.00	107.00	104.00	105.00	100.27	2,654,065
2022-06-01	104.00	106.00	103.50	105.50	100.75	2,613,117
2022-05-31	104.50	106.00	103.50	104.00	99.315	4,290,504
2022-05-30	101.50	104.00	101.50	103.50	98.837	3,244,719
2022-05-27	100.50	101.00	99.800	99.900	95.400	1,242,421
2022-05-26	100.50	101.50	98.700	98.900	94.445	1,976,134
2022-05-25	98.300	101.50	97.000	100.50	95.973	2,952,886
2022-05-24	100.50	100.50	97.300	97.300	92.917	1,943,084
2022-05-23	100.50	102.50	99.000	99.400	94.922	3,150,100
2022-05-20	101.00	101.00	98.000	99.400	94.922	3,283,048
2022-05-19	96.000	100.50	95.800	100.50	95.973	4,283,466
2022-05-18	101.00	103.00	98.100	98.900	94.445	6,496,896
2022-05-17	97.000	99.100	96.400	99.100	94.636	3,319,692

← NewerPage 18 of 21 · 1,216 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.