Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	14.150	14.450	14.150	14.350	14.350	103,001
2023-11-03	14.300	14.300	14.100	14.100	14.100	95,000
2023-11-02	14.300	14.300	14.150	14.150	14.150	49,018
2023-11-01	14.200	14.250	14.050	14.100	14.100	145,001
2023-10-31	14.200	14.350	14.050	14.150	14.150	93,001
2023-10-30	14.250	14.300	14.150	14.200	14.200	81,001
2023-10-27	14.000	14.300	14.000	14.150	14.150	119,007
2023-10-26	14.150	14.150	13.950	14.000	14.000	145,011
2023-10-25	14.100	14.250	14.100	14.100	14.100	83,059
2023-10-24	14.250	14.300	14.000	14.100	14.100	180,101
2023-10-23	14.450	14.500	14.250	14.250	14.250	96,046
2023-10-20	14.700	14.700	14.250	14.450	14.450	187,100
2023-10-19	14.750	14.900	14.700	14.700	14.700	93,012
2023-10-18	15.000	15.000	14.600	14.800	14.800	98,033
2023-10-17	14.800	14.900	14.700	14.850	14.850	91,000
2023-10-16	14.700	14.850	14.700	14.800	14.800	125,002
2023-10-13	14.850	14.900	14.750	14.750	14.750	123,001
2023-10-12	14.900	14.950	14.800	14.900	14.900	105,009
2023-10-11	15.200	15.250	14.900	15.000	15.000	130,000
2023-10-06	15.050	15.150	14.950	15.050	15.050	200,050
2023-10-05	15.000	15.200	14.900	15.050	15.050	196,001
2023-10-04	14.900	15.000	14.600	15.000	15.000	142,021
2023-10-03	14.700	15.000	14.700	14.900	14.900	197,000
2023-10-02	14.700	14.950	14.650	14.700	14.700	188,002
2023-09-28	14.750	14.800	14.600	14.650	14.650	159,074
2023-09-27	14.900	14.900	14.600	14.650	14.650	98,000
2023-09-26	15.000	15.000	14.650	14.650	14.650	165,001
2023-09-25	14.800	15.000	14.750	15.000	15.000	156,001
2023-09-22	14.900	14.900	14.700	14.800	14.800	281,120
2023-09-21	15.050	15.050	14.800	14.900	14.900	169,002
2023-09-20	14.850	15.100	14.850	15.100	15.100	401,255
2023-09-19	15.100	15.200	14.850	15.200	15.200	266,001
2023-09-18	15.050	15.200	14.850	15.200	15.200	59,001
2023-09-15	15.300	15.300	15.000	15.000	15.000	127,001
2023-09-14	14.950	15.300	14.850	15.250	15.250	237,001
2023-09-13	15.000	15.000	14.800	14.950	14.950	133,101
2023-09-12	15.100	15.100	14.800	14.900	14.900	253,001
2023-09-11	15.050	15.050	14.800	15.000	15.000	249,000
2023-09-08	15.000	15.200	14.950	15.150	15.150	113,000
2023-09-07	15.100	15.100	15.000	15.050	15.050	112,001
2023-09-06	15.250	15.250	15.000	15.000	15.000	162,001
2023-09-05	15.100	15.350	15.100	15.250	15.250	174,000
2023-09-04	15.350	15.350	15.000	15.100	15.100	310,000
2023-09-01	15.450	15.450	15.300	15.350	15.350	108,008
2023-08-31	15.550	15.650	15.400	15.400	15.400	290,270
2023-08-30	15.350	15.650	15.350	15.500	15.500	301,006
2023-08-29	15.150	15.300	15.050	15.100	15.100	208,021
2023-08-28	15.300	15.750	15.000	15.000	15.000	455,007
2023-08-25	14.900	15.500	14.900	15.400	15.400	449,100
2023-08-24	15.200	15.350	15.000	15.050	15.050	372,000
2023-08-23	14.750	15.250	14.450	15.000	15.000	639,003
2023-08-22	14.800	14.850	14.500	14.500	14.500	196,010
2023-08-21	14.500	14.850	14.500	14.750	14.750	198,003
2023-08-18	14.650	14.800	14.400	14.500	14.500	317,001
2023-08-17	14.450	14.700	14.150	14.600	14.600	268,000
2023-08-16	14.500	14.500	14.200	14.450	14.450	354,002
2023-08-15	14.850	14.850	14.450	14.550	14.550	476,041
2023-08-14	15.000	15.000	14.450	14.500	14.500	716,100
2023-08-11	15.150	15.250	14.900	15.050	15.050	349,040
2023-08-10	15.800	15.800	14.800	15.050	15.050	652,001

← NewerPage 13 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.