Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.500	15.550	15.200	15.200	15.200	491,004
2026-01-20	15.500	15.650	15.250	15.600	15.600	779,251
2026-01-19	14.850	15.700	14.700	15.600	15.600	1,011,017
2026-01-16	14.750	15.200	14.650	14.850	14.850	460,090
2026-01-15	15.100	15.100	14.500	14.650	14.650	579,505
2026-01-14	14.200	15.200	14.200	15.100	15.100	1,472,001
2026-01-13	14.550	14.550	14.100	14.150	14.150	395,000
2026-01-12	14.300	14.700	14.300	14.500	14.500	372,006
2026-01-09	14.250	14.450	14.000	14.200	14.200	306,352
2026-01-08	14.450	14.550	14.150	14.250	14.250	268,001
2026-01-07	14.150	14.550	14.150	14.500	14.500	386,565
2026-01-06	14.050	14.250	13.900	14.150	14.150	274,000
2026-01-05	14.850	14.850	13.900	13.900	13.900	588,064
2026-01-02	14.850	15.200	14.700	14.700	14.700	601,001
2025-12-31	14.600	14.900	14.450	14.750	14.750	578,003
2025-12-30	14.900	14.900	14.150	14.600	14.600	717,004
2025-12-29	15.150	15.150	14.800	14.800	14.800	620,000
2025-12-26	14.500	15.350	14.500	14.900	14.900	1,768,002
2025-12-24	14.350	14.700	14.250	14.400	14.400	395,001
2025-12-23	14.700	14.750	14.250	14.300	14.300	357,002
2025-12-22	14.500	14.800	14.350	14.500	14.500	637,001
2025-12-19	14.400	14.450	14.200	14.350	14.350	203,003
2025-12-18	14.450	14.450	14.150	14.150	14.150	349,006
2025-12-17	14.400	14.850	14.300	14.350	14.350	1,146,036
2025-12-16	14.000	14.650	14.000	14.400	14.400	1,427,001
2025-12-15	13.950	14.250	13.800	14.100	14.100	305,108
2025-12-12	13.800	14.150	13.750	13.950	13.950	228,419
2025-12-11	14.000	14.150	13.700	13.800	13.800	258,006
2025-12-10	13.900	14.250	13.850	13.900	13.900	488,502
2025-12-09	13.850	13.950	13.750	13.800	13.800	149,010
2025-12-08	13.850	14.050	13.750	13.850	13.850	154,002
2025-12-05	14.250	14.250	13.850	13.850	13.850	236,124
2025-12-04	14.100	14.350	13.900	14.000	14.000	390,001
2025-12-03	13.800	14.450	13.650	14.100	14.100	1,231,095
2025-12-02	13.850	13.850	13.600	13.600	13.600	130,039
2025-12-01	13.700	14.050	13.650	13.700	13.700	273,051
2025-11-28	13.450	13.900	13.150	13.900	13.900	348,139
2025-11-27	13.500	13.650	13.300	13.550	13.550	205,003
2025-11-26	13.450	13.600	13.400	13.450	13.450	358,000
2025-11-25	12.900	13.400	12.900	13.350	13.350	260,032
2025-11-24	12.950	13.100	12.900	12.900	12.900	216,001
2025-11-21	13.150	13.350	12.850	12.900	12.900	405,001
2025-11-20	13.500	13.650	13.200	13.400	13.400	325,000
2025-11-19	13.900	14.100	13.150	13.300	13.300	718,001
2025-11-18	13.900	14.350	13.600	13.900	13.900	1,068,001
2025-11-17	13.900	14.700	13.850	14.100	14.100	3,564,034
2025-11-14	12.500	13.600	12.500	13.600	13.600	1,584,094
2025-11-13	12.350	12.450	12.200	12.400	12.400	203,503
2025-11-12	12.300	12.450	12.200	12.350	12.350	304,001
2025-11-11	12.200	12.300	12.150	12.200	12.200	218,000
2025-11-10	12.400	12.400	12.200	12.250	12.250	140,469
2025-11-07	12.450	12.600	12.250	12.450	12.450	245,917
2025-11-06	12.000	12.400	12.000	12.300	12.300	281,001
2025-11-05	12.100	12.250	11.900	12.000	12.000	451,266
2025-11-04	12.500	12.500	11.900	12.300	12.300	797,000
2025-11-03	12.900	12.900	12.450	12.500	12.500	617,001
2025-10-31	13.200	13.200	12.850	12.900	12.900	348,000
2025-10-30	13.350	13.400	13.150	13.200	13.200	384,001
2025-10-29	13.500	13.600	13.350	13.350	13.350	342,998
2025-10-28	13.750	13.750	13.500	13.500	13.500	141,088

← NewerPage 4 of 5 · 245 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.