Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.200	15.200	14.700	14.800	14.800	224,000
2026-07-22	15.050	15.200	15.000	15.050	15.050	223,001
2026-07-21	14.950	15.100	14.950	15.050	15.050	189,000
2026-07-20	14.950	14.950	14.400	14.650	14.650	330,001
2026-07-17	15.800	15.800	14.750	14.750	14.750	800,001
2026-07-16	16.150	16.250	15.800	15.800	15.800	257,000
2026-07-15	16.200	16.350	16.000	16.150	16.150	334,001
2026-07-14	16.200	16.200	15.400	16.100	16.100	756,000
2026-07-13	16.250	16.700	16.050	16.200	16.200	359,005
2026-07-10	16.150	16.150	16.150	16.150	16.150	0
2026-07-09	16.450	16.500	15.850	16.150	16.150	706,000
2026-07-08	16.600	16.800	15.900	16.200	16.200	523,000
2026-07-07	16.950	16.950	16.150	16.200	16.200	901,001
2026-07-06	18.000	18.000	16.850	17.050	17.050	2,803,179
2026-07-03	15.400	16.850	15.400	16.850	16.850	1,636,000
2026-07-02	15.250	15.500	15.100	15.350	15.350	310,000
2026-07-01	16.250	16.500	15.000	15.250	15.250	666,169
2026-06-30	16.300	16.800	16.200	16.800	16.000	511,578
2026-06-29	16.200	16.600	16.100	16.150	15.381	408,313
2026-06-26	17.000	17.000	16.100	16.100	15.333	769,005
2026-06-25	17.000	17.100	16.750	17.000	16.191	488,185
2026-06-24	16.550	17.000	16.450	16.850	16.850	395,004
2026-06-23	16.950	17.000	16.500	16.600	16.600	760,003
2026-06-22	17.000	17.200	16.900	16.950	16.950	682,004
2026-06-18	17.200	17.200	16.750	16.850	16.850	493,111
2026-06-17	16.600	17.100	16.500	17.100	17.100	525,144
2026-06-16	17.350	17.500	16.650	16.650	16.650	1,010,001
2026-06-15	16.400	17.150	16.400	17.000	17.000	1,111,260
2026-06-12	16.550	16.600	16.250	16.300	16.300	501,030
2026-06-11	16.250	16.650	16.000	16.150	16.150	818,011
2026-06-10	16.600	16.850	16.150	16.200	16.200	1,025,007
2026-06-09	16.850	17.200	16.350	16.600	16.600	1,005,066
2026-06-08	16.000	16.950	16.000	16.800	16.800	1,201,215
2026-06-05	17.300	17.950	17.200	17.550	17.550	2,551,007
2026-06-04	17.800	17.800	17.000	17.000	17.000	2,356,100
2026-06-03	19.550	19.550	18.000	18.300	18.300	6,873,108
2026-06-02	16.900	17.800	16.750	17.800	17.800	2,040,002
2026-06-01	15.700	16.350	15.550	16.200	16.200	1,423,264
2026-05-29	15.400	15.800	15.350	15.650	15.650	925,030
2026-05-28	15.200	15.750	15.100	15.200	15.200	848,000
2026-05-27	15.300	15.600	15.150	15.200	15.200	625,012
2026-05-26	15.300	15.300	14.900	15.150	15.150	403,079
2026-05-25	15.150	15.200	14.800	15.100	15.100	595,100
2026-05-22	14.600	15.050	14.550	14.950	14.950	853,053
2026-05-21	14.100	14.550	14.100	14.550	14.550	486,000
2026-05-20	14.250	14.450	14.150	14.200	14.200	278,000
2026-05-19	14.450	14.600	14.250	14.250	14.250	323,001
2026-05-18	14.000	14.400	13.850	14.400	14.400	422,003
2026-05-15	14.650	14.700	14.050	14.100	14.100	665,003
2026-05-14	14.450	14.700	14.350	14.450	14.450	610,001
2026-05-13	14.450	14.650	14.150	14.300	14.300	477,000
2026-05-12	14.550	14.800	14.250	14.400	14.400	804,002
2026-05-11	14.500	14.650	14.450	14.550	14.550	344,005
2026-05-08	14.700	15.000	14.500	14.550	14.550	510,004
2026-05-07	14.450	14.650	14.350	14.650	14.650	401,436
2026-05-06	14.450	14.550	14.200	14.350	14.350	315,039
2026-05-05	14.200	14.450	14.150	14.300	14.300	916,037
2026-05-04	14.550	14.700	14.300	14.400	14.400	474,002
2026-04-30	14.600	14.850	14.500	14.550	14.550	201,000
2026-04-29	14.850	14.850	14.550	14.600	14.600	186,047

← NewerPage 2 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.