Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	13.850	14.200	13.750	14.000	13.169	220,001
2023-05-11	14.400	14.400	13.800	13.850	13.028	321,022
2023-05-10	13.750	14.450	13.750	14.300	13.451	482,306
2023-05-09	13.800	13.850	13.700	13.750	12.934	161,000
2023-05-08	14.050	14.050	13.800	13.900	13.075	90,002
2023-05-05	14.200	14.200	13.900	14.050	13.216	85,004
2023-05-04	14.000	14.100	13.900	14.000	13.169	85,003
2023-05-03	14.250	14.250	14.050	14.050	13.216	108,010
2023-05-02	14.050	14.100	14.050	14.100	13.263	133,003
2023-04-28	14.150	14.250	14.000	14.050	13.216	157,270
2023-04-27	13.600	14.250	13.400	14.150	13.310	191,515
2023-04-26	13.350	13.750	13.250	13.600	12.793	225,007
2023-04-25	13.900	13.900	13.500	13.500	12.699	181,009
2023-04-24	13.850	14.000	13.800	13.900	13.075	90,001
2023-04-21	14.000	14.150	13.750	13.850	13.028	261,012
2023-04-20	14.300	14.300	14.000	14.000	13.169	245,001
2023-04-19	14.200	14.500	14.150	14.300	13.451	390,002
2023-04-18	14.650	14.700	14.250	14.300	13.451	666,003
2023-04-17	14.200	14.700	14.150	14.450	13.592	1,025,002
2023-04-14	14.200	14.200	14.050	14.150	13.310	254,008
2023-04-13	14.300	14.300	14.050	14.050	13.216	327,001
2023-04-12	14.150	14.250	14.000	14.050	13.216	353,001
2023-04-11	14.000	14.400	14.000	14.050	13.216	737,001
2023-04-10	13.600	14.200	13.400	13.950	13.122	620,002
2023-04-07	13.450	13.600	13.350	13.550	12.746	184,165
2023-04-06	13.600	13.800	13.450	13.450	12.652	665,007
2023-03-31	13.500	13.550	13.200	13.500	12.699	677,070
2023-03-30	13.800	13.800	13.500	13.600	12.793	279,080
2023-03-29	13.900	14.000	13.450	13.650	12.840	764,010
2023-03-28	14.600	14.600	13.700	13.900	13.075	4,779,107
2023-03-27	12.900	13.600	12.900	13.600	12.793	1,072,103
2023-03-24	12.450	12.550	12.300	12.400	11.664	108,002
2023-03-23	12.550	12.600	12.450	12.450	11.711	299,000
2023-03-22	12.400	12.650	12.400	12.500	11.758	282,001
2023-03-21	12.250	12.400	12.250	12.400	11.664	173,004
2023-03-20	12.150	12.250	12.150	12.250	11.523	95,017
2023-03-17	12.100	12.250	12.100	12.150	11.429	113,003
2023-03-16	12.200	12.200	12.050	12.050	11.335	60,004
2023-03-15	12.300	12.450	12.250	12.300	11.570	96,000
2023-03-14	12.100	12.300	12.100	12.300	11.570	116,004
2023-03-13	12.100	12.250	12.000	12.250	11.523	93,015
2023-03-10	12.500	12.500	12.200	12.250	11.523	225,120
2023-03-09	12.750	12.750	12.500	12.550	11.805	163,011
2023-03-08	12.500	12.750	12.450	12.650	11.899	227,002
2023-03-07	12.400	12.600	12.400	12.500	11.758	328,242
2023-03-06	12.400	12.500	12.300	12.400	11.664	131,600
2023-03-03	12.350	12.400	12.250	12.300	11.570	217,005
2023-03-02	12.300	12.450	12.150	12.350	11.617	187,006
2023-03-01	12.150	12.300	12.150	12.300	11.570	130,010
2023-02-24	12.200	12.350	12.150	12.300	11.570	85,002
2023-02-23	12.150	12.300	12.100	12.300	11.570	179,006
2023-02-22	12.250	12.250	12.050	12.150	11.429	112,002
2023-02-21	12.200	12.300	12.150	12.300	11.570	133,003
2023-02-20	12.200	12.300	12.100	12.250	11.523	187,003
2023-02-17	12.200	12.200	12.000	12.200	11.476	78,002
2023-02-16	12.150	12.250	12.150	12.250	11.523	89,004
2023-02-15	12.200	12.200	12.000	12.200	11.476	89,002
2023-02-14	12.000	12.200	11.850	12.100	11.382	289,005
2023-02-13	11.900	12.000	11.850	11.950	11.241	80,007
2023-02-10	12.050	12.050	11.850	12.000	11.288	173,003

← NewerPage 15 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.