Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	98.000	99.600	96.100	96.100	91.771	5,748,622
2022-05-13	94.500	98.700	93.600	96.300	91.962	6,392,604
2022-05-12	96.200	98.100	92.000	92.200	88.047	5,909,573
2022-05-11	95.100	96.600	93.100	96.000	91.675	4,367,286
2022-05-10	87.700	93.700	87.500	93.600	89.383	4,896,567
2022-05-09	91.500	91.800	88.100	88.100	84.131	2,114,506
2022-05-06	93.000	93.200	91.500	92.800	88.620	1,919,150
2022-05-05	95.000	96.900	95.000	95.900	91.580	2,339,610
2022-05-04	95.400	95.900	93.100	93.100	88.906	1,741,001
2022-05-03	92.000	93.600	92.000	93.400	89.192	963,342
2022-04-29	93.900	95.500	92.200	92.200	88.047	1,765,433
2022-04-28	93.100	93.500	89.900	92.200	88.047	2,393,560
2022-04-27	89.000	93.200	88.100	92.100	87.951	4,097,715
2022-04-26	97.500	97.900	95.000	95.000	90.720	1,847,499
2022-04-25	97.000	98.700	95.400	95.500	91.198	3,483,860
2022-04-22	105.00	105.50	101.00	101.00	96.450	2,353,650
2022-04-21	106.50	108.00	105.00	106.50	101.70	1,371,100
2022-04-20	109.00	109.50	106.00	106.50	101.50	1,471,068
2022-04-19	106.00	110.00	106.00	106.50	101.50	2,297,879
2022-04-18	105.00	107.00	103.00	104.00	99.118	1,128,301
2022-04-15	108.00	108.50	105.00	105.50	100.55	2,126,467
2022-04-14	110.50	110.50	108.00	109.00	103.88	1,972,404
2022-04-13	107.50	111.00	106.00	109.00	103.88	3,393,091
2022-04-12	104.00	109.00	103.00	106.00	101.02	3,454,870
2022-04-11	111.00	113.50	106.00	106.00	101.02	5,570,874
2022-04-08	109.00	109.50	107.50	108.50	103.41	1,551,798
2022-04-07	110.00	113.00	107.50	107.50	102.45	3,828,316
2022-04-06	114.50	114.50	112.00	112.00	106.74	2,272,044
2022-04-01	115.50	116.00	112.50	116.00	110.55	4,865,192
2022-03-31	119.50	120.00	117.00	117.50	111.98	3,954,023
2022-03-30	119.00	122.50	118.50	120.50	114.84	7,196,101
2022-03-29	119.50	121.50	117.00	118.50	112.94	5,193,869
2022-03-28	118.00	121.00	116.50	120.50	114.84	6,663,802
2022-03-25	127.00	131.00	119.50	119.50	113.89	26,357,961
2022-03-24	122.00	125.50	118.50	125.50	119.61	9,698,943
2022-03-23	124.00	125.00	121.00	122.00	116.27	6,584,216
2022-03-22	122.00	125.50	122.00	123.50	117.70	5,622,897
2022-03-21	125.00	126.50	121.00	124.50	118.66	13,737,044
2022-03-18	123.00	125.00	119.50	125.00	119.13	17,165,172
2022-03-17	118.50	125.50	117.00	123.00	117.23	35,358,310
2022-03-16	116.50	119.50	113.50	115.00	109.60	32,555,554
2022-03-15	110.00	117.00	108.00	114.00	108.65	32,405,652
2022-03-14	106.00	111.00	104.50	109.00	103.88	10,751,415
2022-03-11	110.00	110.00	103.50	104.50	99.595	11,473,618
2022-03-10	104.00	110.00	104.00	110.00	104.84	6,076,362
2022-03-09	102.00	102.50	99.700	100.000	95.306	1,369,831
2022-03-08	98.000	103.50	98.000	98.400	93.781	3,239,611
2022-03-07	105.50	105.50	100.000	101.00	96.259	2,576,588
2022-03-04	107.00	110.00	106.00	107.00	101.98	1,781,602
2022-03-03	111.50	112.50	107.50	108.50	103.41	3,427,294
2022-03-02	106.00	109.50	106.00	109.00	103.88	2,260,305
2022-03-01	106.00	108.50	105.50	107.50	102.45	1,968,114
2022-02-25	103.00	106.50	102.50	106.50	101.50	3,258,963
2022-02-24	104.50	105.50	100.000	100.000	95.306	3,672,548
2022-02-23	106.00	107.50	104.50	106.50	101.50	1,693,589
2022-02-22	109.50	109.50	105.00	105.50	100.55	2,844,419
2022-02-21	110.00	112.50	107.00	110.50	105.31	3,142,332
2022-02-18	113.00	114.50	111.00	111.50	106.27	3,010,731
2022-02-17	113.50	114.50	111.00	112.50	107.22	1,568,450
2022-02-16	115.50	116.50	112.50	113.00	107.70	2,409,032

← NewerPage 19 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.