Episil-Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 102.50 | 111.50 | 102.50 | 105.00 | 105.00 | 11,204,426 |
| 2026-07-21 | 102.50 | 103.50 | 97.600 | 101.50 | 101.50 | 6,069,805 |
| 2026-07-20 | 101.00 | 105.50 | 95.500 | 101.00 | 101.00 | 6,715,975 |
| 2026-07-17 | 108.00 | 111.00 | 104.50 | 104.50 | 104.50 | 5,819,524 |
| 2026-07-16 | 120.50 | 122.00 | 115.50 | 116.00 | 116.00 | 6,503,339 |
| 2026-07-15 | 126.50 | 127.50 | 120.50 | 123.00 | 123.00 | 10,311,050 |
| 2026-07-14 | 131.00 | 134.50 | 120.50 | 124.00 | 124.00 | 20,185,004 |
| 2026-07-13 | 133.00 | 133.50 | 130.50 | 133.50 | 133.50 | 20,102,927 |
| 2026-07-10 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2026-07-09 | 120.00 | 127.00 | 118.50 | 121.50 | 121.50 | 9,366,471 |
| 2026-07-08 | 118.00 | 121.50 | 115.00 | 120.00 | 120.00 | 8,493,034 |
| 2026-07-07 | 129.50 | 129.50 | 116.00 | 118.00 | 118.00 | 9,956,647 |
| 2026-07-06 | 139.50 | 143.00 | 127.00 | 128.50 | 128.50 | 19,711,175 |
| 2026-07-03 | 131.00 | 137.50 | 127.00 | 135.50 | 135.50 | 23,864,555 |
| 2026-07-02 | 121.00 | 134.00 | 121.00 | 134.00 | 134.00 | 27,960,260 |
| 2026-07-01 | 136.50 | 142.00 | 120.50 | 122.00 | 122.00 | 38,311,072 |
| 2026-06-30 | 128.50 | 133.50 | 127.00 | 133.50 | 133.50 | 12,453,293 |
| 2026-06-29 | 129.50 | 129.50 | 119.00 | 121.50 | 121.50 | 5,149,456 |
| 2026-06-26 | 132.50 | 139.00 | 124.50 | 124.50 | 124.00 | 8,792,981 |
| 2026-06-25 | 141.50 | 141.50 | 129.50 | 133.50 | 132.97 | 11,924,775 |
| 2026-06-24 | 151.50 | 153.00 | 137.50 | 137.50 | 136.95 | 18,549,108 |
| 2026-06-23 | 150.00 | 152.50 | 149.00 | 152.50 | 151.89 | 8,116,950 |
| 2026-06-22 | 129.50 | 139.00 | 129.00 | 139.00 | 138.45 | 8,754,613 |
| 2026-06-18 | 123.00 | 128.00 | 120.50 | 126.50 | 126.50 | 11,834,924 |
| 2026-06-17 | 117.50 | 127.00 | 117.00 | 122.50 | 122.50 | 14,030,119 |
| 2026-06-16 | 125.50 | 134.50 | 119.00 | 119.50 | 119.50 | 28,809,074 |
| 2026-06-15 | 122.00 | 125.00 | 118.50 | 125.00 | 125.00 | 10,127,105 |
| 2026-06-12 | 114.00 | 114.00 | 110.50 | 114.00 | 114.00 | 4,238,733 |
| 2026-06-11 | 101.00 | 106.00 | 98.300 | 104.00 | 104.00 | 4,992,059 |
| 2026-06-10 | 107.00 | 113.50 | 103.00 | 103.00 | 103.00 | 4,978,613 |
| 2026-06-09 | 107.00 | 113.00 | 102.00 | 112.00 | 112.00 | 6,069,580 |
| 2026-06-08 | 97.200 | 106.50 | 97.200 | 104.00 | 104.00 | 4,883,792 |
| 2026-06-05 | 108.50 | 110.50 | 103.00 | 108.00 | 108.00 | 4,474,675 |
| 2026-06-04 | 113.50 | 114.50 | 109.00 | 110.50 | 110.50 | 4,485,424 |
| 2026-06-03 | 120.50 | 122.00 | 112.50 | 115.50 | 115.50 | 8,847,239 |
| 2026-06-02 | 124.50 | 126.50 | 118.50 | 118.50 | 118.50 | 7,771,473 |
| 2026-06-01 | 138.50 | 141.00 | 125.00 | 126.00 | 126.00 | 15,527,364 |
| 2026-05-29 | 146.50 | 147.50 | 133.50 | 138.00 | 138.00 | 22,936,961 |
| 2026-05-28 | 126.00 | 138.50 | 125.00 | 134.50 | 134.50 | 16,904,773 |
| 2026-05-27 | 131.00 | 138.00 | 122.00 | 126.00 | 126.00 | 15,130,101 |
| 2026-05-26 | 140.00 | 145.50 | 123.00 | 126.00 | 126.00 | 21,453,508 |
| 2026-05-25 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 2,192,937 |
| 2026-05-22 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 1,487,780 |
| 2026-05-21 | 112.00 | 115.50 | 112.00 | 115.50 | 115.50 | 1,081,917 |
| 2026-05-20 | 105.00 | 108.50 | 103.00 | 105.00 | 105.00 | 847,250 |
| 2026-05-19 | 111.50 | 111.50 | 102.50 | 102.50 | 102.50 | 1,133,478 |
| 2026-05-18 | 107.00 | 111.00 | 104.00 | 111.00 | 111.00 | 1,347,777 |
| 2026-05-15 | 128.00 | 128.00 | 111.00 | 111.00 | 111.00 | 1,722,325 |
| 2026-05-14 | 124.50 | 125.00 | 120.00 | 123.00 | 123.00 | 1,152,600 |
| 2026-05-13 | 118.00 | 121.00 | 113.00 | 121.00 | 121.00 | 1,749,412 |
| 2026-05-12 | 129.00 | 130.50 | 121.00 | 121.50 | 121.50 | 2,270,277 |
| 2026-05-11 | 121.00 | 128.50 | 119.00 | 128.50 | 128.50 | 5,406,190 |
| 2026-05-08 | 120.00 | 120.00 | 110.50 | 117.00 | 117.00 | 3,011,394 |
| 2026-05-07 | 112.00 | 121.00 | 112.00 | 118.50 | 118.50 | 4,531,227 |
| 2026-05-06 | 118.50 | 118.50 | 112.50 | 114.50 | 114.50 | 22,110,084 |
| 2026-05-05 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 5,839,851 |
| 2026-05-04 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 2,184,515 |
| 2026-04-30 | 89.700 | 89.700 | 89.700 | 89.700 | 89.700 | 3,000,338 |
| 2026-04-29 | 73.500 | 81.600 | 69.900 | 81.600 | 81.600 | 19,905,938 |
| 2026-04-28 | 68.000 | 74.200 | 66.800 | 74.200 | 74.200 | 4,940,886 |
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.