Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.150	34.400	32.250	32.650	32.650	391,005
2025-05-02	34.200	34.950	34.000	34.150	34.150	263,613
2025-04-30	33.650	34.350	33.600	33.850	33.850	274,371
2025-04-29	33.900	34.050	33.400	33.850	33.850	304,245
2025-04-28	32.200	33.750	32.200	33.300	33.300	488,600
2025-04-25	32.750	32.800	31.800	31.900	31.900	335,105
2025-04-24	32.200	32.450	31.500	31.650	31.650	167,005
2025-04-23	32.300	32.800	31.800	31.900	31.900	434,189
2025-04-22	30.350	31.900	30.000	31.100	31.100	426,021
2025-04-21	31.800	32.000	30.900	30.900	30.900	291,210
2025-04-18	31.900	32.550	31.500	31.800	31.800	173,094
2025-04-17	32.000	32.200	31.050	31.700	31.700	212,001
2025-04-16	33.200	33.300	32.000	32.000	32.000	307,459
2025-04-15	31.550	33.200	31.450	33.200	33.200	555,908
2025-04-14	31.300	33.450	30.750	30.900	30.900	494,133
2025-04-11	28.900	31.050	28.750	31.050	31.050	771,008
2025-04-10	29.800	29.800	28.750	29.800	29.800	438,034
2025-04-09	29.000	29.000	27.100	27.100	27.100	957,038
2025-04-08	30.100	30.700	30.100	30.100	30.100	1,346,522
2025-04-07	33.400	33.400	33.400	33.400	33.400	97,115
2025-04-02	37.050	37.550	36.450	37.100	37.100	301,388
2025-04-01	35.550	37.200	35.550	37.150	37.150	449,080
2025-03-31	36.700	36.750	35.250	35.400	35.400	908,128
2025-03-28	39.400	39.400	37.250	38.200	38.200	991,200
2025-03-27	40.000	40.000	39.400	39.500	39.500	331,238
2025-03-26	40.000	40.500	39.850	39.900	39.900	256,202
2025-03-25	40.800	41.100	39.700	39.950	39.950	544,261
2025-03-24	41.050	41.300	40.450	40.550	40.550	300,300
2025-03-21	41.200	41.200	40.650	40.650	40.650	233,782
2025-03-20	40.500	41.250	40.500	41.200	41.200	365,524
2025-03-19	40.850	40.850	40.100	40.300	40.300	218,822
2025-03-18	41.000	41.000	40.200	40.450	40.450	230,000
2025-03-17	40.650	41.000	40.250	40.250	40.250	297,235
2025-03-14	40.750	40.850	40.200	40.250	40.250	265,632
2025-03-13	42.050	42.250	40.150	40.150	40.150	498,644
2025-03-12	41.500	42.150	41.150	41.550	41.550	469,001
2025-03-11	42.000	42.000	39.400	41.600	41.600	868,390
2025-03-10	42.500	42.800	42.200	42.300	42.300	356,045
2025-03-07	42.400	43.000	42.150	42.500	42.500	315,005
2025-03-06	43.700	44.000	42.400	42.400	42.400	523,330
2025-03-05	42.700	44.150	42.000	43.600	43.600	1,109,044
2025-03-04	41.500	42.450	40.900	42.400	42.400	485,205
2025-03-03	41.950	43.000	41.800	41.950	41.950	1,034,396
2025-02-27	44.800	46.800	43.350	43.350	43.350	4,623,870
2025-02-26	44.350	44.350	43.350	43.400	43.400	672,047
2025-02-25	44.800	45.000	43.950	44.300	44.300	811,309
2025-02-24	45.000	45.400	44.700	45.400	45.400	435,001
2025-02-21	45.300	45.450	44.650	45.150	45.150	481,208
2025-02-20	45.450	45.450	44.400	44.500	44.500	536,000
2025-02-19	45.200	45.800	45.200	45.550	45.550	412,190
2025-02-18	45.850	46.000	44.900	45.000	45.000	1,218,070
2025-02-17	44.400	46.650	42.850	45.750	45.750	2,223,519
2025-02-14	43.500	44.350	43.300	44.150	44.150	591,525
2025-02-13	41.400	43.750	41.300	43.450	43.450	879,234
2025-02-12	41.600	42.100	40.900	40.900	40.900	381,452
2025-02-11	42.050	42.700	41.600	41.600	41.600	182,000
2025-02-10	42.300	42.300	41.400	42.050	42.050	219,056
2025-02-07	41.550	42.300	41.550	42.050	42.050	112,571
2025-02-06	41.600	42.500	41.400	42.200	42.200	249,100
2025-02-05	41.000	41.800	41.000	41.250	41.250	240,050

← NewerPage 7 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.