Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	62.000	66.800	60.300	61.200	61.200	49,891,253
2025-10-21	55.600	61.000	55.600	61.000	61.000	13,448,970
2025-10-20	54.100	58.000	53.400	55.500	55.500	6,663,433
2025-10-17	54.900	55.600	53.800	54.100	54.100	1,960,692
2025-10-16	56.400	57.900	55.000	55.400	55.400	10,366,328
2025-10-15	51.100	55.800	50.300	55.800	55.800	6,039,764
2025-10-14	52.900	53.400	50.700	50.800	50.800	3,352,136
2025-10-13	50.700	52.600	50.500	52.200	52.200	2,713,918
2025-10-09	56.000	56.700	54.300	54.600	54.600	3,711,045
2025-10-08	57.300	59.500	56.000	56.200	56.200	7,106,835
2025-10-07	58.000	58.600	56.900	57.400	57.400	6,532,399
2025-10-03	56.000	59.900	55.900	57.300	57.300	21,670,555
2025-10-02	56.500	57.200	54.500	54.500	54.500	5,882,729
2025-10-01	57.300	62.500	56.000	56.500	56.500	11,538,450
2025-09-30	58.300	59.800	56.800	57.800	57.800	7,196,425
2025-09-29	58.000	58.000	58.000	58.000	58.000	0
2025-09-26	59.800	63.000	57.400	58.000	58.000	24,110,322
2025-09-25	64.200	64.400	58.500	59.400	59.400	33,453,730
2025-09-24	57.500	61.300	56.500	61.300	61.300	11,660,875
2025-09-23	54.900	55.800	52.700	55.800	55.800	6,731,427
2025-09-22	55.900	56.500	52.800	54.400	54.400	9,405,692
2025-09-19	59.800	60.500	55.600	56.100	56.100	20,974,240
2025-09-18	59.600	61.500	56.000	61.500	61.500	53,003,546
2025-09-17	55.500	59.400	53.800	59.400	59.400	26,793,370
2025-09-16	51.000	54.000	50.700	54.000	54.000	22,439,551
2025-09-15	45.600	49.150	45.600	49.150	49.150	7,080,845
2025-09-12	41.200	44.700	40.950	44.700	44.700	8,305,272
2025-09-11	42.400	43.750	40.550	40.650	40.650	2,783,829
2025-09-10	44.700	44.700	42.400	42.400	42.400	2,744,477
2025-09-09	45.300	45.650	43.600	44.350	44.350	4,322,280
2025-09-08	42.300	45.550	41.900	45.250	45.250	8,942,729
2025-09-05	43.650	43.850	41.100	41.500	41.500	8,762,618
2025-09-04	42.000	43.300	41.000	43.300	43.300	5,387,412
2025-09-03	37.250	39.800	37.250	39.400	39.400	7,655,153
2025-09-02	36.700	36.900	35.650	36.200	36.200	380,150
2025-09-01	36.650	37.100	35.600	36.300	36.300	646,065
2025-08-29	37.250	37.600	36.550	36.650	36.650	755,280
2025-08-28	37.700	37.800	36.900	36.900	36.900	854,467
2025-08-27	37.700	38.450	37.350	37.350	37.350	852,375
2025-08-26	37.650	39.400	37.350	37.500	37.500	2,118,213
2025-08-25	37.750	38.000	37.500	37.650	37.650	710,500
2025-08-22	38.700	38.700	36.900	37.200	37.200	1,877,503
2025-08-21	37.450	39.800	37.450	38.600	38.600	4,058,923
2025-08-20	37.200	38.250	36.750	36.800	36.800	2,038,210
2025-08-19	37.150	37.900	36.200	37.550	37.550	1,733,130
2025-08-18	37.000	37.700	35.850	36.850	36.850	1,313,473
2025-08-15	35.700	37.800	35.250	37.000	37.000	1,778,265
2025-08-14	34.750	37.200	34.750	36.150	36.150	3,694,060
2025-08-13	34.350	35.200	33.850	34.450	34.450	653,705
2025-08-12	34.250	35.000	33.900	34.100	34.100	443,095
2025-08-11	34.050	34.200	33.600	33.950	33.950	391,332
2025-08-08	35.000	35.150	34.050	34.100	34.100	687,101
2025-08-07	35.200	37.200	34.900	35.000	35.000	2,283,005
2025-08-06	34.300	34.500	33.900	34.050	34.050	340,144
2025-08-05	33.800	35.150	33.800	34.350	34.350	1,190,493
2025-08-04	33.150	33.600	32.350	33.400	33.400	385,000
2025-08-01	32.600	32.600	32.600	32.600	32.600	584,102
2025-07-31	33.250	33.250	32.150	32.600	32.600	765,012
2025-07-30	33.550	33.950	33.050	33.250	33.250	334,459
2025-07-29	33.850	34.350	33.300	33.450	33.450	382,026

← NewerPage 5 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.