Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	68.700	71.200	66.100	67.500	67.500	5,233,449
2026-04-24	69.300	73.200	66.500	67.500	67.500	5,595,210
2026-04-23	77.600	78.400	69.300	69.300	69.300	9,978,198
2026-04-22	70.100	77.100	68.700	77.000	77.000	14,113,470
2026-04-21	68.000	72.200	67.700	70.100	70.100	7,818,669
2026-04-20	64.900	67.800	64.500	65.900	65.900	4,754,430
2026-04-17	63.000	65.000	62.600	63.100	63.100	3,099,250
2026-04-16	62.600	63.300	61.000	62.600	62.600	2,019,449
2026-04-15	60.800	64.400	60.100	62.600	62.600	4,713,053
2026-04-14	57.600	62.300	57.500	60.800	60.800	6,241,728
2026-04-13	56.000	58.700	55.700	56.700	56.700	1,398,013
2026-04-10	55.100	56.800	54.400	55.600	55.600	1,265,045
2026-04-09	55.000	55.400	53.400	54.200	54.200	921,025
2026-04-08	53.400	54.500	53.000	53.900	53.900	980,543
2026-04-07	51.800	52.100	51.200	51.500	51.500	735,363
2026-04-02	53.400	53.600	51.000	51.000	51.000	1,128,218
2026-04-01	54.200	54.200	52.400	52.800	52.800	756,041
2026-03-31	54.500	55.000	51.800	51.800	51.800	1,426,552
2026-03-30	55.000	55.800	54.000	54.500	54.500	1,238,276
2026-03-27	58.700	58.800	56.200	57.000	57.000	1,947,140
2026-03-26	61.600	62.700	59.600	59.800	59.800	1,622,010
2026-03-25	62.100	62.600	60.400	60.800	60.800	1,250,779
2026-03-24	63.000	63.900	59.600	60.700	60.700	1,788,426
2026-03-23	60.700	63.100	59.500	61.100	61.100	1,746,110
2026-03-20	65.000	66.400	61.600	62.500	62.500	2,469,522
2026-03-19	64.000	67.200	63.800	64.200	64.200	4,110,215
2026-03-18	65.900	67.300	63.900	65.500	65.500	5,995,416
2026-03-17	63.100	65.000	62.600	64.000	64.000	3,652,401
2026-03-16	60.200	63.700	59.300	62.400	62.400	2,925,273
2026-03-13	58.300	60.100	57.900	59.800	59.800	1,121,553
2026-03-12	59.000	60.200	58.500	59.700	59.700	1,423,175
2026-03-11	56.700	59.300	56.700	59.000	59.000	1,338,272
2026-03-10	56.000	57.000	54.500	55.700	55.700	1,602,403
2026-03-09	52.600	54.100	51.500	54.100	54.100	1,581,234
2026-03-06	56.600	57.100	55.200	57.100	57.100	1,265,138
2026-03-05	56.000	58.000	55.400	56.600	56.600	1,656,080
2026-03-04	57.800	57.800	53.400	54.100	54.100	2,451,087
2026-03-03	61.200	62.800	58.400	58.600	58.600	2,451,383
2026-03-02	60.200	61.000	58.800	60.500	60.500	2,251,479
2026-02-26	59.700	64.300	59.000	63.000	63.000	6,306,536
2026-02-25	61.700	61.700	58.500	58.600	58.600	1,798,386
2026-02-24	58.500	60.600	58.500	60.500	60.500	2,221,662
2026-02-23	57.000	59.700	55.200	58.900	58.900	2,106,302
2026-02-11	57.300	57.300	54.900	55.500	55.500	1,710,321
2026-02-10	57.600	60.200	57.000	57.000	57.000	2,715,263
2026-02-09	58.000	58.800	56.900	57.500	57.500	1,690,210
2026-02-06	56.800	57.300	54.400	55.700	55.700	2,193,100
2026-02-05	58.800	59.700	57.300	57.300	57.300	1,900,121
2026-02-04	58.200	60.600	57.700	60.300	60.300	2,236,182
2026-02-03	60.100	63.000	58.400	58.600	58.600	7,202,955
2026-02-02	61.600	62.300	57.600	59.200	59.200	5,159,810
2026-01-30	64.100	65.600	62.100	64.000	64.000	4,353,071
2026-01-29	67.700	68.500	63.800	64.000	64.000	5,516,351
2026-01-28	71.700	73.300	67.600	67.700	67.700	8,355,255
2026-01-27	70.800	73.000	69.200	71.800	71.800	8,027,735
2026-01-26	66.900	72.800	64.500	71.100	71.100	12,567,798
2026-01-23	70.000	71.500	67.000	67.300	67.300	9,125,742
2026-01-22	75.200	76.800	68.500	70.400	70.400	36,501,166
2026-01-21	68.200	72.600	66.300	72.600	72.600	35,927,069
2026-01-20	59.700	66.000	58.400	66.000	66.000	15,143,150

← NewerPage 3 of 5 · 243 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.