Episil-Precision Inc historical data

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

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

← NewerPage 2 of 21 · 1,219 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.