Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.850	34.350	33.300	33.450	33.450	382,026
2025-07-28	33.750	34.200	33.000	33.850	33.850	406,004
2025-07-25	33.850	34.100	33.550	33.600	33.600	464,222
2025-07-24	33.700	34.750	33.200	33.950	33.950	1,112,281
2025-07-23	33.200	33.600	33.000	33.400	33.400	717,100
2025-07-22	34.200	34.550	32.850	32.900	32.900	1,278,168
2025-07-21	34.750	34.800	33.750	33.850	33.850	1,658,448
2025-07-18	36.500	37.450	34.850	34.900	34.900	11,629,795
2025-07-17	34.650	36.300	34.550	36.300	36.300	4,484,024
2025-07-16	32.400	33.350	32.400	33.000	33.000	452,176
2025-07-15	31.600	33.350	31.600	32.600	32.600	606,633
2025-07-14	32.600	32.600	31.800	31.900	31.900	212,597
2025-07-11	31.300	32.800	31.300	32.600	32.600	424,100
2025-07-10	31.500	31.900	31.100	31.300	31.300	254,141
2025-07-09	31.950	31.950	31.100	31.500	31.500	242,066
2025-07-08	32.250	32.250	31.050	31.500	31.000	402,015
2025-07-07	32.800	32.800	31.850	31.900	31.394	242,124
2025-07-04	33.850	34.150	32.700	32.700	32.181	460,010
2025-07-03	33.400	34.250	33.300	34.100	33.559	641,218
2025-07-02	32.750	33.100	32.600	32.800	32.800	293,000
2025-07-01	32.750	33.350	32.500	33.350	33.350	533,105
2025-06-30	33.800	33.800	32.450	32.650	32.650	460,243
2025-06-27	34.500	34.500	33.000	33.300	33.300	1,161,270
2025-06-26	32.300	35.200	32.300	34.500	34.500	3,288,043
2025-06-25	32.550	32.900	31.850	32.300	32.300	846,070
2025-06-24	30.700	33.050	30.700	32.400	32.400	2,001,510
2025-06-23	30.200	30.400	29.200	30.050	30.050	513,100
2025-06-20	31.500	31.600	30.650	30.650	30.650	288,000
2025-06-19	32.350	32.350	31.450	31.600	31.600	372,005
2025-06-18	31.900	32.700	31.900	32.600	32.600	473,222
2025-06-17	31.600	32.450	31.250	31.750	31.750	282,102
2025-06-16	31.050	31.850	30.850	31.550	31.550	207,005
2025-06-13	32.050	32.100	31.450	31.450	31.450	355,010
2025-06-12	32.900	32.900	32.400	32.550	32.550	278,039
2025-06-11	32.500	32.700	32.000	32.600	32.600	285,260
2025-06-10	31.600	33.200	31.600	32.300	32.300	875,005
2025-06-09	31.450	31.500	30.900	31.400	31.400	238,030
2025-06-06	31.550	31.900	31.250	31.400	31.400	275,090
2025-06-05	31.850	32.700	31.100	31.500	31.500	975,011
2025-06-04	30.600	31.750	30.450	31.450	31.450	892,215
2025-06-03	31.000	31.050	30.000	30.000	30.000	594,378
2025-06-02	31.300	31.300	30.000	30.000	30.000	744,100
2025-05-29	31.850	32.200	31.250	31.300	31.300	528,371
2025-05-28	32.650	32.750	31.500	31.700	31.700	608,100
2025-05-27	32.800	33.150	31.750	32.100	32.100	848,157
2025-05-26	34.150	34.150	32.550	32.600	32.600	1,200,200
2025-05-23	36.400	36.400	34.200	34.200	34.200	1,857,375
2025-05-22	38.750	39.200	36.250	36.250	36.250	9,954,815
2025-05-21	33.900	37.100	33.750	37.100	37.100	944,381
2025-05-20	34.150	34.300	33.350	33.750	33.750	291,026
2025-05-19	34.750	34.750	34.050	34.050	34.050	197,010
2025-05-16	34.050	34.800	34.050	34.500	34.500	211,010
2025-05-15	34.900	34.900	34.000	34.000	34.000	170,119
2025-05-14	35.100	35.650	34.900	35.000	35.000	255,215
2025-05-13	35.500	36.250	34.750	34.800	34.800	355,254
2025-05-12	34.500	35.200	34.500	34.800	34.800	237,101
2025-05-09	34.350	34.700	33.500	34.050	34.050	232,040
2025-05-08	32.950	34.600	32.950	34.450	34.450	522,600
2025-05-07	33.400	33.400	32.700	32.750	32.750	101,519
2025-05-06	32.700	33.200	32.450	33.000	33.000	234,076

← NewerPage 6 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.