Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.100	12.150	12.050	12.150	11.429	26,034
2023-02-08	12.200	12.200	12.000	12.150	11.429	173,008
2023-02-07	12.150	12.200	12.100	12.200	11.476	49,002
2023-02-06	12.000	12.200	12.000	12.150	11.429	51,006
2023-02-03	12.300	12.400	12.150	12.200	11.476	83,004
2023-02-02	12.200	12.300	12.150	12.250	11.523	208,003
2023-02-01	12.050	12.150	12.000	12.150	11.429	236,007
2023-01-31	11.950	12.100	11.950	12.050	11.335	122,002
2023-01-30	12.050	12.100	11.950	11.950	11.241	83,002
2023-01-17	11.800	12.000	11.750	12.000	11.288	75,002
2023-01-16	11.850	11.850	11.750	11.800	11.100	43,004
2023-01-13	11.850	12.000	11.850	11.850	11.147	53,000
2023-01-12	12.000	12.050	11.850	11.950	11.241	68,000
2023-01-11	12.050	12.150	12.000	12.100	11.382	131,001
2023-01-10	11.900	12.000	11.800	12.000	11.288	59,003
2023-01-09	11.900	11.900	11.800	11.850	11.147	95,000
2023-01-06	11.900	11.950	11.850	11.900	11.194	62,002
2023-01-05	11.900	11.950	11.750	11.900	11.194	61,003
2023-01-04	11.800	11.900	11.700	11.900	11.194	89,002
2023-01-03	11.850	11.900	11.750	11.900	11.194	27,029
2022-12-30	11.850	11.900	11.750	11.850	11.147	155,005
2022-12-29	11.900	11.900	11.700	11.800	11.100	53,033
2022-12-28	11.850	11.900	11.750	11.900	11.194	57,001
2022-12-27	11.850	11.950	11.800	11.850	11.147	76,001
2022-12-26	12.000	12.000	11.800	11.850	11.147	50,001
2022-12-23	11.900	12.000	11.800	11.900	11.194	87,000
2022-12-22	12.050	12.050	11.900	11.950	11.241	58,001
2022-12-21	12.000	12.000	11.850	11.900	11.194	128,003
2022-12-20	12.100	12.100	11.800	11.850	11.147	87,005
2022-12-19	12.000	12.250	11.950	12.000	11.288	187,003
2022-12-16	12.100	12.200	12.000	12.000	11.288	104,051
2022-12-15	12.350	12.350	12.150	12.150	11.429	209,041
2022-12-14	12.450	12.600	12.200	12.400	11.664	300,002
2022-12-13	12.300	12.400	12.250	12.300	11.570	77,001
2022-12-12	12.200	12.400	12.000	12.400	11.664	188,000
2022-12-09	12.300	12.500	12.300	12.300	11.570	124,001
2022-12-08	12.200	12.300	12.150	12.300	11.570	79,184
2022-12-07	12.250	12.300	12.150	12.200	11.476	106,001
2022-12-06	12.400	12.500	12.300	12.350	11.617	148,001
2022-12-05	12.600	12.700	12.350	12.550	11.805	200,001
2022-12-02	12.350	12.900	12.300	12.600	11.852	452,001
2022-12-01	12.350	12.400	12.200	12.250	11.523	167,001
2022-11-30	12.250	12.250	12.000	12.250	11.523	133,040
2022-11-29	12.000	12.300	11.850	12.300	11.570	630,000
2022-11-28	12.000	12.000	11.900	12.000	11.288	58,044
2022-11-25	12.000	12.000	11.950	12.000	11.288	89,001
2022-11-24	12.150	12.150	11.950	12.000	11.288	120,001
2022-11-23	12.100	12.200	12.050	12.150	11.429	92,003
2022-11-22	11.900	12.100	11.800	12.050	11.335	139,001
2022-11-21	12.050	12.050	11.900	12.000	11.288	47,000
2022-11-18	11.950	12.150	11.850	12.100	11.382	260,000
2022-11-17	11.850	12.000	11.800	12.000	11.288	118,002
2022-11-16	12.200	12.300	11.900	11.900	11.194	150,032
2022-11-15	12.100	12.400	12.100	12.200	11.476	59,002
2022-11-14	12.150	12.350	12.150	12.200	11.476	92,500
2022-11-11	12.150	12.350	12.100	12.100	11.382	183,000
2022-11-10	12.200	12.200	12.050	12.050	11.335	32,021
2022-11-09	12.500	12.500	12.250	12.250	11.523	119,048
2022-11-08	12.200	12.400	12.200	12.300	11.570	140,000
2022-11-07	12.000	12.300	12.000	12.150	11.429	131,000

← NewerPage 16 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.