Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	17.350	17.550	17.200	17.350	17.350	767,002
2024-01-29	17.750	17.900	17.350	17.350	17.350	1,026,060
2024-01-26	17.600	18.000	17.100	17.350	17.350	1,910,051
2024-01-25	17.800	18.050	17.500	17.500	17.500	1,969,004
2024-01-24	17.550	18.000	17.300	17.750	17.750	3,136,042
2024-01-23	16.950	17.500	16.950	17.350	17.350	2,312,001
2024-01-22	17.000	17.100	16.700	16.800	16.800	1,616,033
2024-01-19	17.000	17.200	16.400	16.750	16.750	3,060,002
2024-01-18	15.850	16.850	15.700	16.600	16.600	2,648,000
2024-01-17	15.700	15.850	15.500	15.600	15.600	380,002
2024-01-16	16.050	16.050	15.700	15.700	15.700	275,005
2024-01-15	15.850	16.150	15.800	16.050	16.050	496,000
2024-01-12	15.950	16.050	15.650	15.700	15.700	432,001
2024-01-11	15.900	16.250	15.900	15.950	15.950	441,059
2024-01-10	16.200	16.200	15.900	16.100	16.100	416,041
2024-01-09	16.550	16.600	15.950	16.150	16.150	521,100
2024-01-08	16.450	16.600	16.300	16.300	16.300	410,001
2024-01-05	16.000	16.600	16.000	16.350	16.350	728,010
2024-01-04	16.350	16.400	16.000	16.000	16.000	1,733,000
2024-01-03	16.550	16.700	16.200	16.350	16.350	623,111
2024-01-02	16.800	16.850	16.500	16.600	16.600	734,111
2023-12-29	17.200	17.200	16.700	16.750	16.750	1,193,223
2023-12-28	17.150	17.500	17.150	17.200	17.200	1,245,000
2023-12-27	17.250	17.400	17.050	17.150	17.150	695,000
2023-12-26	17.250	17.400	16.950	17.200	17.200	1,359,011
2023-12-25	17.950	17.950	17.150	17.150	17.150	2,938,009
2023-12-22	17.050	17.850	17.000	17.650	17.650	3,632,453
2023-12-21	17.250	17.450	16.900	16.900	16.900	1,272,584
2023-12-20	16.650	17.350	16.350	17.250	17.250	2,163,104
2023-12-19	16.200	17.650	16.200	16.800	16.800	6,337,106
2023-12-18	16.400	16.800	15.950	16.050	16.050	1,790,002
2023-12-15	17.500	17.600	16.300	16.400	16.400	2,152,943
2023-12-14	17.800	17.850	17.150	17.400	17.400	2,062,150
2023-12-13	16.850	18.100	16.850	17.450	17.450	3,911,405
2023-12-12	17.000	17.350	16.600	16.800	16.800	2,342,017
2023-12-11	17.200	18.250	17.000	17.100	17.100	9,608,285
2023-12-08	15.700	16.850	15.700	16.850	16.850	5,803,000
2023-12-07	15.300	15.500	15.250	15.350	15.350	217,003
2023-12-06	15.600	15.600	15.300	15.350	15.350	259,007
2023-12-05	15.450	15.600	15.300	15.500	15.500	275,002
2023-12-04	15.550	15.800	15.350	15.450	15.450	469,001
2023-12-01	15.050	15.800	15.050	15.500	15.500	590,002
2023-11-30	15.150	15.150	14.900	15.050	15.050	92,061
2023-11-29	15.050	15.100	14.950	14.950	14.950	169,100
2023-11-28	15.050	15.200	15.000	15.200	15.200	118,002
2023-11-27	15.100	15.250	15.000	15.050	15.050	187,071
2023-11-24	15.400	15.400	14.900	15.100	15.100	347,005
2023-11-23	15.400	15.450	15.200	15.250	15.250	209,001
2023-11-22	15.300	15.500	15.250	15.250	15.250	313,004
2023-11-21	15.300	15.350	15.150	15.150	15.150	200,000
2023-11-20	15.300	15.500	15.200	15.250	15.250	464,001
2023-11-17	14.950	15.400	14.950	15.100	15.100	237,707
2023-11-16	14.750	14.950	14.700	14.900	14.900	291,001
2023-11-15	14.550	14.900	14.400	14.700	14.700	180,000
2023-11-14	14.650	14.650	14.350	14.600	14.600	105,003
2023-11-13	14.500	14.700	14.450	14.550	14.550	85,000
2023-11-10	14.300	14.600	14.250	14.300	14.300	90,050
2023-11-09	14.800	14.800	14.300	14.300	14.300	90,003
2023-11-08	14.350	14.500	14.300	14.300	14.300	98,000
2023-11-07	14.400	14.500	14.350	14.350	14.350	153,000

← NewerPage 12 of 21 · 1,222 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.