Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.700	14.900	14.650	14.800	14.800	217,001
2026-04-27	14.950	14.950	14.300	14.650	14.650	444,104
2026-04-24	15.300	15.350	14.900	14.950	14.950	320,000
2026-04-23	15.650	15.700	14.650	15.150	15.150	910,003
2026-04-22	15.350	16.000	15.250	15.500	15.500	1,488,003
2026-04-21	15.300	15.500	15.100	15.250	15.250	475,100
2026-04-20	15.500	15.750	15.100	15.100	15.100	804,443
2026-04-17	14.800	15.500	14.450	15.500	15.500	712,718
2026-04-16	14.950	15.350	14.800	14.800	14.800	241,008
2026-04-15	15.000	15.050	14.800	14.900	14.900	335,005
2026-04-14	15.500	15.500	14.650	14.950	14.950	849,030
2026-04-13	14.250	14.700	14.150	14.500	14.500	428,010
2026-04-10	14.050	14.350	14.050	14.150	14.150	205,102
2026-04-09	14.150	14.200	14.000	14.200	14.200	133,007
2026-04-08	14.250	14.300	14.150	14.200	14.200	139,003
2026-04-07	14.150	14.200	14.000	14.000	14.000	113,007
2026-04-02	14.250	14.300	14.000	14.150	14.150	255,006
2026-04-01	14.200	14.250	14.050	14.200	14.200	332,003
2026-03-31	14.200	14.350	13.850	13.900	13.900	335,082
2026-03-30	14.150	14.400	14.100	14.250	14.250	184,008
2026-03-27	14.300	14.450	14.100	14.450	14.450	278,005
2026-03-26	14.650	14.650	14.300	14.350	14.350	159,005
2026-03-25	14.750	14.750	14.350	14.500	14.500	298,003
2026-03-24	14.400	14.750	14.100	14.500	14.500	479,009
2026-03-23	14.000	14.450	13.950	14.150	14.150	639,004
2026-03-20	14.550	14.600	14.400	14.550	14.550	237,004
2026-03-19	14.300	14.700	14.300	14.450	14.450	247,006
2026-03-18	14.700	14.800	14.500	14.600	14.600	255,009
2026-03-17	14.500	14.750	14.400	14.700	14.700	465,030
2026-03-16	14.750	14.750	14.250	14.300	14.300	396,012
2026-03-13	14.150	14.800	13.950	14.550	14.550	832,733
2026-03-12	14.050	14.150	13.950	14.000	14.000	136,867
2026-03-11	13.550	14.050	13.550	14.000	14.000	236,953
2026-03-10	13.300	13.550	13.300	13.450	13.450	197,924
2026-03-09	13.400	13.400	13.050	13.050	13.050	319,314
2026-03-06	13.500	13.800	13.500	13.700	13.700	211,007
2026-03-05	13.700	13.950	13.550	13.650	13.650	285,004
2026-03-04	14.100	14.100	13.200	13.400	13.400	565,004
2026-03-03	14.200	14.650	14.050	14.100	14.100	405,009
2026-03-02	14.100	14.350	13.900	14.300	14.300	311,011
2026-02-26	14.050	14.300	13.950	14.250	14.250	284,188
2026-02-25	13.950	14.050	13.900	13.900	13.900	299,003
2026-02-24	13.950	14.050	13.800	13.850	13.850	236,002
2026-02-23	13.750	13.950	13.650	13.750	13.750	334,003
2026-02-11	13.850	13.950	13.650	13.650	13.650	499,008
2026-02-10	13.900	13.950	13.750	13.900	13.900	144,000
2026-02-09	14.100	14.100	13.800	13.850	13.850	257,009
2026-02-06	14.100	14.100	13.800	13.900	13.900	278,002
2026-02-05	14.550	14.550	14.300	14.350	14.350	181,002
2026-02-04	14.150	14.650	14.050	14.600	14.600	239,163
2026-02-03	14.200	14.350	14.100	14.250	14.250	163,000
2026-02-02	14.050	14.150	13.800	13.950	13.950	327,003
2026-01-30	14.650	14.650	14.150	14.250	14.250	265,360
2026-01-29	14.950	14.950	14.500	14.650	14.650	276,101
2026-01-28	15.150	15.200	14.800	14.850	14.850	269,006
2026-01-27	15.100	15.150	14.900	15.000	15.000	227,068
2026-01-26	15.100	15.750	14.950	15.100	15.100	460,068
2026-01-23	14.950	15.150	14.800	15.100	15.100	209,335
2026-01-22	15.400	15.450	14.950	15.000	15.000	467,500
2026-01-21	15.500	15.550	15.200	15.200	15.200	491,004

← NewerPage 3 of 21 · 1,220 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.