Episil-Precision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 112.50 | 116.00 | 111.50 | 112.00 | 106.74 | 2,885,112 |
| 2022-02-14 | 116.00 | 116.50 | 111.00 | 112.00 | 106.74 | 3,977,094 |
| 2022-02-11 | 113.50 | 122.50 | 113.50 | 118.00 | 112.46 | 8,290,090 |
| 2022-02-10 | 117.00 | 118.50 | 114.50 | 114.50 | 109.13 | 2,384,739 |
| 2022-02-09 | 113.50 | 117.00 | 113.00 | 116.00 | 110.55 | 3,191,985 |
| 2022-02-08 | 113.00 | 116.00 | 111.00 | 112.50 | 107.22 | 3,884,000 |
| 2022-02-07 | 113.00 | 113.50 | 106.00 | 112.00 | 106.74 | 3,654,308 |
| 2022-01-26 | 111.00 | 113.50 | 109.50 | 111.50 | 106.27 | 1,864,068 |
| 2022-01-25 | 114.50 | 116.00 | 111.00 | 111.00 | 105.79 | 2,301,863 |
| 2022-01-24 | 112.00 | 116.50 | 112.00 | 115.50 | 110.08 | 3,720,591 |
| 2022-01-21 | 117.00 | 118.50 | 113.50 | 113.50 | 108.17 | 2,912,755 |
| 2022-01-20 | 120.00 | 120.50 | 117.00 | 118.50 | 112.94 | 2,028,123 |
| 2022-01-19 | 117.00 | 121.00 | 117.00 | 120.00 | 114.37 | 1,897,311 |
| 2022-01-18 | 122.00 | 125.00 | 119.50 | 120.50 | 114.84 | 2,278,797 |
| 2022-01-17 | 121.00 | 124.00 | 118.50 | 123.00 | 117.23 | 3,219,344 |
| 2022-01-14 | 121.50 | 122.00 | 116.50 | 120.50 | 114.84 | 4,130,349 |
| 2022-01-13 | 123.00 | 123.50 | 117.00 | 120.00 | 114.37 | 4,778,139 |
| 2022-01-12 | 124.00 | 126.00 | 121.00 | 122.50 | 116.75 | 3,087,450 |
| 2022-01-11 | 126.50 | 128.00 | 120.50 | 122.00 | 116.27 | 5,445,630 |
| 2022-01-10 | 125.00 | 130.00 | 123.50 | 129.50 | 123.42 | 4,046,746 |
| 2022-01-07 | 129.00 | 129.50 | 120.50 | 125.00 | 119.13 | 7,605,801 |
| 2022-01-06 | 126.50 | 131.50 | 126.00 | 129.50 | 123.42 | 3,773,712 |
| 2022-01-05 | 137.00 | 137.00 | 130.00 | 130.00 | 123.90 | 5,740,479 |
| 2022-01-04 | 139.50 | 139.50 | 135.00 | 137.50 | 131.05 | 5,314,887 |
| 2022-01-03 | 136.00 | 139.50 | 135.50 | 137.50 | 131.05 | 5,547,606 |
| 2021-12-30 | 137.00 | 137.50 | 133.50 | 133.50 | 127.23 | 2,137,232 |
| 2021-12-29 | 136.00 | 139.00 | 135.50 | 136.00 | 129.62 | 5,531,485 |
| 2021-12-28 | 137.50 | 139.00 | 134.50 | 135.00 | 128.66 | 4,664,793 |
| 2021-12-27 | 134.00 | 137.50 | 132.00 | 136.50 | 130.09 | 4,532,670 |
| 2021-12-24 | 134.50 | 136.00 | 132.00 | 132.50 | 126.28 | 3,550,764 |
| 2021-12-23 | 133.50 | 138.50 | 133.00 | 134.00 | 127.71 | 10,760,981 |
| 2021-12-22 | 134.00 | 136.00 | 131.00 | 131.00 | 124.85 | 3,302,447 |
| 2021-12-21 | 131.50 | 134.50 | 131.00 | 132.50 | 126.28 | 3,341,345 |
| 2021-12-20 | 130.00 | 134.00 | 130.00 | 132.50 | 126.28 | 4,734,622 |
| 2021-12-17 | 137.00 | 138.00 | 130.50 | 132.00 | 125.80 | 13,532,328 |
| 2021-12-16 | 138.00 | 149.50 | 134.50 | 141.00 | 134.38 | 25,144,244 |
| 2021-12-15 | 133.00 | 138.50 | 131.50 | 136.50 | 130.09 | 5,798,216 |
| 2021-12-14 | 134.50 | 138.00 | 130.50 | 133.00 | 126.76 | 9,469,557 |
| 2021-12-13 | 136.00 | 139.00 | 131.50 | 136.00 | 129.62 | 10,501,870 |
| 2021-12-10 | 141.50 | 144.50 | 132.50 | 137.00 | 130.57 | 18,694,636 |
| 2021-12-09 | 149.00 | 150.00 | 140.00 | 142.50 | 135.81 | 5,693,358 |
| 2021-12-08 | 150.00 | 153.00 | 148.50 | 150.50 | 143.44 | 4,433,813 |
| 2021-12-07 | 151.00 | 151.00 | 146.00 | 147.50 | 140.58 | 2,916,709 |
| 2021-12-06 | 151.50 | 152.00 | 149.00 | 150.00 | 142.96 | 2,721,646 |
| 2021-12-03 | 148.50 | 154.50 | 146.50 | 153.00 | 145.82 | 6,064,326 |
| 2021-12-02 | 148.00 | 150.50 | 146.50 | 148.00 | 141.05 | 4,270,086 |
| 2021-12-01 | 147.00 | 149.00 | 144.00 | 148.50 | 141.53 | 3,748,306 |
| 2021-11-30 | 148.50 | 154.00 | 146.00 | 146.00 | 139.15 | 8,461,848 |
| 2021-11-29 | 140.00 | 153.00 | 139.00 | 148.50 | 141.53 | 10,241,367 |
| 2021-11-26 | 141.50 | 143.00 | 136.50 | 140.00 | 133.43 | 5,540,954 |
| 2021-11-25 | 145.50 | 146.00 | 141.50 | 146.00 | 139.15 | 5,156,291 |
| 2021-11-24 | 138.00 | 145.50 | 137.00 | 145.50 | 138.67 | 9,467,258 |
| 2021-11-23 | 144.50 | 148.50 | 134.50 | 135.50 | 129.14 | 35,732,256 |
| 2021-11-22 | 148.00 | 150.50 | 142.00 | 149.00 | 142.01 | 58,196,091 |
| 2021-11-19 | 134.50 | 143.00 | 132.00 | 143.00 | 136.29 | 20,974,617 |
| 2021-11-18 | 133.00 | 134.00 | 124.00 | 130.00 | 123.90 | 82,474,664 |
| 2021-11-17 | 119.00 | 127.50 | 116.00 | 127.50 | 121.51 | 49,676,437 |
| 2021-11-16 | 111.50 | 116.00 | 111.00 | 116.00 | 110.55 | 29,299,714 |
| 2021-11-15 | 99.300 | 106.50 | 99.100 | 105.50 | 100.55 | 15,670,893 |
| 2021-11-12 | 98.100 | 100.50 | 97.700 | 98.000 | 93.400 | 6,957,876 |
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.