Episil-Precision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	57.600	57.600	56.600	56.700	56.700	253,086
2024-10-29	58.700	58.700	56.600	57.000	57.000	528,100
2024-10-28	60.300	60.300	58.100	58.500	58.500	324,100
2024-10-25	59.800	60.500	59.500	59.600	59.600	264,065
2024-10-24	60.000	61.100	59.300	59.700	59.700	596,250
2024-10-23	60.700	61.400	59.500	59.600	59.600	405,336
2024-10-22	60.600	60.800	59.700	60.600	60.600	279,077
2024-10-21	58.900	61.300	58.800	60.400	60.400	836,430
2024-10-18	58.900	59.300	58.000	58.200	58.200	241,376
2024-10-17	58.200	59.300	58.200	58.600	58.600	157,149
2024-10-16	58.500	59.100	58.000	58.300	58.300	511,000
2024-10-15	58.500	60.800	58.500	59.100	59.100	745,157
2024-10-14	56.600	57.700	56.600	57.700	57.700	196,120
2024-10-11	57.600	58.500	57.100	57.200	57.200	394,056
2024-10-09	58.400	59.100	57.600	57.600	57.600	188,145
2024-10-08	59.000	59.000	57.500	58.000	58.000	266,005
2024-10-07	59.000	59.500	58.700	59.000	59.000	153,002
2024-10-04	60.300	60.300	58.200	58.500	58.500	345,016
2024-10-01	59.900	60.500	59.400	59.900	59.900	193,106
2024-09-30	60.900	60.900	60.000	60.400	60.400	203,056
2024-09-27	60.800	61.300	60.400	60.900	60.900	301,200
2024-09-26	61.100	61.600	60.100	60.100	60.100	298,150
2024-09-25	59.900	61.200	59.900	60.900	60.900	488,565
2024-09-24	60.800	60.800	59.500	59.700	59.700	224,090
2024-09-23	61.200	61.300	60.300	60.300	60.300	239,150
2024-09-20	59.700	60.800	59.500	60.500	60.500	603,075
2024-09-19	59.000	59.300	58.000	59.300	59.300	193,196
2024-09-18	59.800	60.700	58.000	58.600	58.600	443,010
2024-09-16	58.600	59.800	58.600	59.800	59.800	227,005
2024-09-13	58.200	58.500	58.000	58.200	58.200	180,799
2024-09-12	57.000	58.500	57.000	58.200	58.200	639,509
2024-09-11	57.400	58.300	56.100	56.600	56.600	712,000
2024-09-10	56.300	57.400	55.500	55.600	55.600	524,795
2024-09-09	55.300	57.200	55.300	56.400	56.400	512,000
2024-09-06	55.300	57.500	54.900	56.600	56.600	765,000
2024-09-05	56.100	57.000	55.000	55.300	55.300	423,250
2024-09-04	57.200	57.300	55.200	55.500	55.500	845,029
2024-09-03	60.500	60.700	59.100	59.100	59.100	388,020
2024-09-02	61.200	61.500	60.300	60.500	60.500	264,050
2024-08-30	61.500	61.500	60.400	60.800	60.800	499,463
2024-08-29	60.800	61.600	60.600	61.200	61.200	278,074
2024-08-28	61.700	62.400	61.300	61.400	61.400	406,273
2024-08-27	60.700	62.400	60.600	61.700	61.700	974,170
2024-08-26	60.800	61.600	60.600	61.100	61.100	461,165
2024-08-23	60.300	61.200	60.000	60.800	60.800	425,762
2024-08-22	60.700	61.500	60.400	60.500	60.500	549,145
2024-08-21	60.300	61.800	59.100	61.000	61.000	1,302,235
2024-08-20	60.200	61.300	59.800	60.200	60.200	896,310
2024-08-19	57.800	59.800	57.500	59.400	59.400	1,100,100
2024-08-16	57.600	58.400	57.600	57.800	57.800	580,023
2024-08-15	58.000	58.100	56.900	57.000	57.000	460,135
2024-08-14	58.200	58.900	57.500	57.600	57.600	320,103
2024-08-13	57.800	57.800	56.500	57.300	57.300	301,043
2024-08-12	56.400	58.200	56.400	57.300	57.300	718,114
2024-08-09	57.000	57.600	55.700	56.200	56.200	561,115
2024-08-08	55.800	56.600	54.700	56.000	56.000	389,063
2024-08-07	54.400	57.400	54.400	56.900	56.900	656,049
2024-08-06	55.900	57.600	50.400	54.400	54.400	1,767,309
2024-08-05	60.000	60.000	55.900	55.900	55.900	1,658,820
2024-08-02	64.100	64.600	62.100	62.100	62.100	1,191,617

← NewerPage 9 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.