Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	41.150	41.500	40.500	40.500	40.500	306,039
2025-02-03	42.500	42.500	40.700	41.250	41.250	379,329
2025-01-22	42.650	42.900	42.300	42.900	42.900	227,358
2025-01-21	42.600	42.900	42.000	42.600	42.600	203,000
2025-01-20	42.250	42.650	41.850	42.650	42.650	285,151
2025-01-17	42.350	43.150	42.000	42.000	42.000	259,077
2025-01-16	42.400	43.150	42.400	42.650	42.650	383,030
2025-01-15	42.450	42.450	41.500	42.000	42.000	280,006
2025-01-14	40.200	42.300	40.150	42.300	42.300	583,278
2025-01-13	42.050	42.050	39.850	39.900	39.900	774,301
2025-01-10	42.650	43.000	42.000	42.100	42.100	564,050
2025-01-09	44.550	44.550	42.400	42.450	42.450	755,404
2025-01-08	44.600	44.750	44.100	44.250	44.250	495,588
2025-01-07	46.300	46.850	44.800	44.800	44.800	687,221
2025-01-06	45.400	46.150	45.400	46.000	46.000	428,010
2025-01-03	46.750	46.750	45.200	45.250	45.250	376,001
2025-01-02	46.900	47.150	45.800	45.850	45.850	364,303
2024-12-31	46.450	47.350	45.900	47.150	47.150	488,637
2024-12-30	49.600	49.750	47.000	47.050	47.050	782,224
2024-12-27	51.500	51.500	49.750	49.750	49.750	340,149
2024-12-26	51.400	52.300	50.500	50.900	50.900	892,030
2024-12-25	52.700	52.700	50.000	51.900	51.900	3,999,554
2024-12-24	45.800	49.500	45.800	49.500	49.500	953,459
2024-12-23	45.300	46.000	44.800	45.000	45.000	478,085
2024-12-20	45.500	45.800	44.500	44.750	44.750	486,162
2024-12-19	46.500	46.650	45.700	45.700	45.700	268,460
2024-12-18	46.450	47.100	45.850	47.050	47.050	324,204
2024-12-17	46.400	47.250	46.200	46.550	46.550	270,100
2024-12-16	47.450	47.500	46.150	46.500	46.500	637,034
2024-12-13	50.200	50.200	47.450	47.500	47.500	1,135,005
2024-12-12	50.700	51.400	50.200	50.200	50.200	176,067
2024-12-11	51.000	51.100	50.200	50.400	50.400	167,200
2024-12-10	51.200	51.700	50.600	51.000	51.000	106,043
2024-12-09	52.100	52.100	51.000	51.100	51.100	117,037
2024-12-06	51.900	52.300	51.400	52.100	52.100	126,100
2024-12-05	52.000	52.200	51.200	51.200	51.200	216,046
2024-12-04	51.200	52.300	51.100	52.000	52.000	333,475
2024-12-03	50.500	51.600	50.500	50.700	50.700	246,416
2024-12-02	51.400	51.700	50.200	50.200	50.200	277,240
2024-11-29	50.800	51.200	50.200	51.100	51.100	99,333
2024-11-28	51.700	51.700	50.200	51.000	51.000	176,008
2024-11-27	53.400	53.400	51.500	51.500	51.500	269,083
2024-11-26	54.200	54.200	53.100	53.400	53.400	121,114
2024-11-25	53.300	54.300	53.200	53.800	53.800	288,001
2024-11-22	52.500	53.200	52.300	52.300	52.300	244,158
2024-11-21	51.300	52.100	50.000	51.800	51.800	422,439
2024-11-20	51.600	51.600	51.600	51.600	51.600	492,568
2024-11-19	53.000	53.600	52.600	53.000	53.000	365,077
2024-11-18	53.700	53.700	53.000	53.000	53.000	192,286
2024-11-15	54.200	55.000	54.000	54.000	54.000	184,976
2024-11-14	55.100	55.600	53.800	53.800	53.800	363,000
2024-11-13	55.200	55.900	55.100	55.100	55.100	192,106
2024-11-12	56.800	56.800	55.200	55.200	55.200	319,140
2024-11-11	56.900	56.900	55.200	56.500	56.500	206,086
2024-11-08	56.700	57.500	56.000	56.000	56.000	231,059
2024-11-07	55.500	57.200	55.500	56.900	56.900	263,025
2024-11-06	56.200	56.300	55.700	55.800	55.800	184,206
2024-11-05	56.900	56.900	55.700	55.700	55.700	466,100
2024-11-04	57.400	57.900	56.200	56.400	56.400	315,054
2024-11-01	56.000	57.800	55.100	57.800	57.800	324,060

← NewerPage 8 of 21 · 1,220 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.