Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	16.900	17.150	16.700	17.150	17.150	410,000
2024-05-06	16.950	16.950	16.750	16.850	16.850	370,001
2024-05-03	17.050	17.200	16.900	16.950	16.950	261,000
2024-05-02	17.000	17.000	16.800	16.950	16.950	264,000
2024-04-30	17.050	17.150	16.900	16.950	16.950	378,000
2024-04-29	17.050	17.250	16.850	17.000	17.000	1,036,002
2024-04-26	16.900	17.100	16.850	16.950	16.950	387,001
2024-04-25	16.850	16.950	16.700	16.800	16.800	269,001
2024-04-24	16.750	16.900	16.650	16.650	16.650	511,005
2024-04-23	16.650	17.000	16.600	16.600	16.600	440,005
2024-04-22	16.650	17.050	16.600	16.600	16.600	513,001
2024-04-19	17.000	17.300	16.500	16.850	16.850	1,134,012
2024-04-18	17.250	17.300	17.000	17.100	17.100	446,006
2024-04-17	17.150	17.450	17.050	17.250	17.250	533,001
2024-04-16	17.900	17.900	16.800	17.000	17.000	1,297,001
2024-04-15	18.350	18.350	17.950	17.950	17.950	843,000
2024-04-12	18.700	19.000	18.450	18.650	18.650	1,122,001
2024-04-11	18.600	18.900	18.350	18.450	18.450	1,145,001
2024-04-10	18.050	19.650	18.050	18.900	18.900	3,010,009
2024-04-09	18.000	18.300	17.800	18.150	18.150	820,001
2024-04-08	17.700	18.200	17.450	18.150	18.150	1,089,001
2024-04-03	17.150	17.600	16.900	17.600	17.600	671,004
2024-04-02	17.150	17.300	16.900	17.200	17.200	541,001
2024-04-01	17.200	17.350	17.150	17.150	17.150	315,000
2024-03-29	17.350	17.550	17.150	17.150	17.150	382,000
2024-03-28	17.700	17.900	17.300	17.300	17.300	643,000
2024-03-27	17.950	18.050	17.650	17.700	17.700	975,004
2024-03-26	17.900	18.100	17.450	17.950	17.950	1,313,002
2024-03-25	17.500	17.950	17.500	17.800	17.800	1,012,011
2024-03-22	17.500	17.500	17.100	17.400	17.400	721,000
2024-03-21	17.050	17.500	17.050	17.350	17.350	1,028,054
2024-03-20	17.100	17.350	16.900	17.000	17.000	909,150
2024-03-19	17.100	17.250	16.800	17.100	17.100	1,238,013
2024-03-18	17.050	17.250	16.950	17.100	17.100	858,007
2024-03-15	17.300	17.500	17.000	17.000	17.000	1,244,009
2024-03-14	17.450	17.600	17.200	17.400	17.400	1,062,015
2024-03-13	18.100	18.150	17.400	17.450	17.450	1,914,005
2024-03-12	18.050	18.450	17.950	18.050	18.050	1,460,406
2024-03-11	18.250	18.650	18.250	18.450	18.450	1,118,017
2024-03-08	19.050	19.100	18.000	18.000	18.000	2,561,003
2024-03-07	19.900	20.000	18.850	18.900	18.900	2,489,201
2024-03-06	19.500	19.900	19.450	19.800	19.800	1,460,006
2024-03-05	19.850	19.850	19.200	19.450	19.450	2,545,054
2024-03-04	20.500	20.550	19.650	19.700	19.700	2,726,100
2024-03-01	20.700	20.800	20.000	20.150	20.150	3,235,921
2024-02-29	20.000	20.850	20.000	20.850	20.850	3,565,196
2024-02-27	20.200	20.500	19.750	19.800	19.800	4,618,054
2024-02-26	21.100	21.200	20.350	20.350	20.350	3,468,096
2024-02-23	21.550	21.700	20.600	20.650	20.650	6,160,402
2024-02-22	20.500	22.350	20.300	21.300	21.300	13,054,542
2024-02-21	20.450	21.000	19.900	20.350	20.350	5,929,961
2024-02-20	20.100	21.200	19.500	20.450	20.450	12,746,029
2024-02-19	19.850	20.200	19.300	20.000	20.000	4,760,055
2024-02-16	19.250	20.000	19.050	19.850	19.850	7,388,507
2024-02-15	18.000	19.450	17.800	19.050	19.050	10,999,102
2024-02-05	17.200	18.250	17.000	17.700	17.700	3,868,101
2024-02-02	17.300	17.350	17.050	17.100	17.100	560,001
2024-02-01	17.500	17.600	17.150	17.200	17.200	701,001
2024-01-31	17.350	17.700	17.250	17.250	17.250	531,002
2024-01-30	17.350	17.550	17.200	17.350	17.350	767,002

← NewerPage 11 of 21 · 1,221 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.