Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.300	19.800	19.150	19.500	19.500	959,100
2024-08-01	19.550	19.950	19.400	19.850	19.850	1,038,003
2024-07-31	19.300	19.600	19.100	19.150	19.150	586,233
2024-07-30	18.500	19.550	18.500	19.400	19.400	1,531,368
2024-07-29	18.900	18.900	18.200	18.350	18.350	679,001
2024-07-26	18.000	19.000	17.900	18.650	18.650	1,597,062
2024-07-23	19.300	19.650	19.100	19.150	19.150	912,000
2024-07-22	19.900	19.900	18.900	19.250	19.250	1,816,303
2024-07-19	21.350	21.450	19.750	19.800	19.800	3,446,482
2024-07-18	21.750	22.200	21.250	21.450	21.450	2,083,753
2024-07-17	23.000	23.450	22.450	22.450	22.450	3,871,100
2024-07-16	22.200	22.800	22.050	22.400	22.400	2,832,004
2024-07-15	22.900	23.050	21.800	21.900	21.900	4,227,111
2024-07-12	21.800	23.500	21.400	22.700	22.700	13,611,075
2024-07-11	21.400	22.050	21.300	22.050	22.050	10,180,610
2024-07-10	20.000	20.450	19.800	20.050	20.050	1,288,366
2024-07-09	19.900	20.100	19.350	19.850	19.850	1,732,527
2024-07-08	20.300	20.900	19.900	20.150	20.150	3,249,006
2024-07-05	19.750	20.350	19.500	19.850	19.850	3,227,020
2024-07-04	19.250	19.600	19.200	19.600	19.600	1,079,070
2024-07-03	19.400	19.650	19.150	19.250	19.250	657,000
2024-07-02	19.300	19.600	18.900	19.350	19.350	841,100
2024-07-01	19.600	19.600	19.150	19.250	19.250	789,002
2024-06-28	18.950	19.600	18.900	19.200	19.200	1,222,002
2024-06-27	19.500	19.500	18.900	18.900	18.900	1,140,002
2024-06-26	18.800	19.850	18.750	19.500	19.500	2,826,346
2024-06-25	18.950	19.000	18.400	18.700	18.700	634,001
2024-06-24	19.500	19.500	18.650	18.750	18.750	1,507,070
2024-06-21	18.250	19.500	18.250	19.250	19.250	3,709,010
2024-06-20	17.900	18.350	17.850	18.250	18.250	585,003
2024-06-19	18.200	18.350	17.900	17.900	17.900	484,005
2024-06-18	17.700	18.500	17.550	18.150	18.150	717,171
2024-06-17	17.750	17.800	17.400	17.700	17.700	370,005
2024-06-14	17.600	17.750	17.550	17.600	17.600	349,000
2024-06-13	17.550	17.750	17.500	17.600	17.600	297,007
2024-06-12	17.700	17.700	17.300	17.600	17.600	370,000
2024-06-11	18.350	18.350	17.300	17.350	17.350	809,462
2024-06-07	17.950	18.200	17.950	18.200	18.200	447,000
2024-06-06	18.400	18.500	17.800	17.900	17.900	606,000
2024-06-05	18.800	19.100	18.300	18.300	18.300	930,003
2024-06-04	18.600	18.850	18.550	18.600	18.600	862,000
2024-06-03	18.500	18.700	18.300	18.550	18.550	824,002
2024-05-31	18.450	18.550	18.100	18.350	18.350	676,001
2024-05-30	18.700	18.700	18.050	18.100	18.100	906,001
2024-05-29	18.050	18.900	18.050	18.650	18.650	1,906,334
2024-05-28	17.850	18.150	17.650	18.050	18.050	1,438,211
2024-05-27	17.500	17.850	17.450	17.700	17.700	527,050
2024-05-24	17.600	17.650	17.400	17.450	17.450	370,000
2024-05-23	17.900	17.900	17.550	17.600	17.600	452,000
2024-05-22	17.600	17.850	17.550	17.800	17.800	485,070
2024-05-21	17.750	17.750	17.300	17.500	17.500	416,001
2024-05-20	17.300	17.850	17.200	17.600	17.600	781,000
2024-05-17	17.150	17.450	17.100	17.300	17.300	601,100
2024-05-16	17.150	17.200	16.950	17.050	17.050	505,019
2024-05-15	17.100	17.150	16.950	17.000	17.000	327,050
2024-05-14	16.850	17.200	16.850	17.050	17.050	276,026
2024-05-13	17.000	17.150	16.800	16.900	16.900	368,138
2024-05-10	17.150	17.150	16.700	16.950	16.950	557,000
2024-05-09	17.250	17.450	17.200	17.200	17.200	326,000
2024-05-08	17.150	17.500	17.150	17.200	17.200	489,001

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	1.0000 TWD
2022-07-13	1.0000 TWD
2019-07-04	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.