Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	57.300	60.200	56.900	60.000	60.000	3,892,619
2026-01-16	59.000	59.900	57.200	57.300	57.300	2,698,222
2026-01-15	59.500	59.700	57.300	59.000	59.000	3,006,618
2026-01-14	58.000	61.500	57.900	59.800	59.800	8,754,257
2026-01-13	59.000	59.000	56.700	57.800	57.800	2,491,991
2026-01-12	57.000	60.500	56.300	58.300	58.300	4,735,208
2026-01-09	59.200	59.300	55.100	56.600	56.600	4,255,076
2026-01-08	60.300	61.900	58.400	60.000	60.000	11,614,520
2026-01-07	56.700	60.300	56.300	59.400	59.400	8,606,915
2026-01-06	58.000	61.500	55.500	56.900	56.900	13,863,773
2026-01-05	55.100	56.900	53.600	56.600	56.600	5,213,070
2026-01-02	51.700	55.000	51.200	54.900	54.900	2,878,214
2025-12-31	52.300	52.500	51.100	51.100	51.100	1,118,204
2025-12-30	51.800	52.900	51.600	51.800	51.800	1,171,050
2025-12-29	52.700	53.500	51.600	51.600	51.600	1,210,567
2025-12-26	51.600	52.800	51.000	52.200	52.200	1,263,098
2025-12-24	51.900	51.900	50.400	50.900	50.900	753,206
2025-12-23	52.300	53.000	51.100	51.200	51.200	1,043,073
2025-12-22	51.400	52.100	50.700	51.900	51.900	1,085,099
2025-12-19	52.500	52.900	50.400	50.800	50.800	1,969,494
2025-12-18	54.600	54.600	51.300	51.900	51.900	7,143,147
2025-12-17	50.300	54.600	50.300	54.600	54.600	8,384,654
2025-12-16	50.300	51.500	49.150	49.700	49.700	669,004
2025-12-15	50.100	51.100	49.700	50.800	50.800	404,300
2025-12-12	51.500	51.800	50.600	50.900	50.900	588,050
2025-12-11	50.800	51.000	50.100	50.800	50.800	574,012
2025-12-10	52.100	52.300	50.200	50.300	50.300	842,096
2025-12-09	52.300	52.500	51.400	51.600	51.600	790,005
2025-12-08	51.300	52.000	51.100	52.000	52.000	924,448
2025-12-05	50.800	51.400	50.300	50.900	50.900	578,251
2025-12-04	51.100	51.500	50.500	50.700	50.700	622,300
2025-12-03	50.100	51.700	50.100	50.700	50.700	1,124,200
2025-12-02	49.700	50.700	49.100	49.900	49.900	1,168,009
2025-12-01	51.500	52.400	49.100	49.100	49.100	3,728,706
2025-11-28	49.550	50.000	49.100	49.550	49.550	522,010
2025-11-27	49.200	49.700	48.900	49.350	49.350	559,008
2025-11-26	50.000	50.800	48.850	49.200	49.200	812,014
2025-11-25	49.000	49.750	48.500	49.050	49.050	1,165,033
2025-11-24	47.850	48.250	47.300	47.800	47.800	533,010
2025-11-21	48.000	48.550	46.600	47.200	47.200	952,222
2025-11-20	49.000	49.650	48.600	49.100	49.100	1,018,168
2025-11-19	49.100	49.200	47.400	47.500	47.500	1,202,203
2025-11-18	50.900	51.200	48.600	48.800	48.800	1,577,588
2025-11-17	52.200	52.800	50.800	51.000	51.000	1,005,137
2025-11-14	52.000	52.900	51.500	51.700	51.700	1,367,185
2025-11-13	54.000	54.400	52.100	52.600	52.600	1,663,431
2025-11-12	55.500	57.000	53.500	53.600	53.600	2,934,411
2025-11-11	54.900	56.000	54.200	54.700	54.700	2,119,347
2025-11-10	54.200	56.200	53.300	54.700	54.700	2,960,020
2025-11-07	52.200	55.300	51.100	54.200	54.200	3,468,536
2025-11-06	53.600	53.800	52.500	53.100	53.100	1,433,060
2025-11-05	52.600	54.000	52.000	53.000	53.000	1,884,223
2025-11-04	56.600	57.200	53.700	53.700	53.700	2,965,046
2025-11-03	56.300	57.000	55.600	56.600	56.600	1,740,120
2025-10-31	57.700	58.900	56.000	56.200	56.200	2,662,154
2025-10-30	59.000	59.600	57.100	57.500	57.500	3,187,973
2025-10-29	60.600	61.000	58.000	58.800	58.800	4,316,260
2025-10-28	61.200	62.700	59.600	60.100	60.100	6,992,158
2025-10-27	61.000	63.400	59.500	61.600	61.600	12,417,010
2025-10-23	60.000	61.200	59.300	60.200	60.200	7,415,365

← NewerPage 4 of 21 · 1,216 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.