Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.800	13.950	13.600	13.750	13.750	172,100
2025-10-23	13.850	14.000	13.750	13.800	13.800	121,000
2025-10-22	13.800	14.100	13.750	13.950	13.950	170,094
2025-10-21	13.500	14.250	13.500	13.850	13.850	595,380
2025-10-20	13.350	13.400	13.300	13.400	13.400	108,292
2025-10-17	13.350	13.400	13.300	13.300	13.300	121,175
2025-10-16	13.300	13.350	13.250	13.350	13.350	102,002
2025-10-15	13.350	13.400	13.250	13.250	13.250	232,070
2025-10-14	13.500	13.600	13.350	13.350	13.350	193,000
2025-10-13	13.400	13.550	13.200	13.400	13.400	150,000
2025-10-09	13.450	13.600	13.400	13.550	13.550	139,050
2025-10-08	13.350	13.450	13.350	13.400	13.400	64,001
2025-10-07	13.500	13.800	13.400	13.450	13.450	249,011
2025-10-03	13.500	13.550	13.300	13.500	13.500	184,002
2025-10-02	13.400	13.650	13.300	13.600	13.600	114,369
2025-10-01	13.300	13.500	13.300	13.400	13.400	183,001
2025-09-30	13.400	13.450	13.250	13.300	13.300	141,000
2025-09-29	13.350	13.350	13.350	13.350	13.350	0
2025-09-26	13.600	13.600	13.300	13.350	13.350	401,495
2025-09-25	13.850	13.950	13.700	13.700	13.700	108,000
2025-09-24	13.550	13.850	13.550	13.850	13.850	161,000
2025-09-23	13.750	13.750	13.450	13.550	13.550	509,100
2025-09-22	14.050	14.150	13.750	13.850	13.850	203,001
2025-09-19	14.000	14.000	13.750	13.800	13.800	156,666
2025-09-18	14.050	14.150	13.950	13.950	13.950	203,001
2025-09-17	13.900	14.150	13.900	13.950	13.950	286,000
2025-09-16	13.850	13.950	13.750	13.850	13.850	164,001
2025-09-15	13.850	14.150	13.700	13.800	13.800	185,000
2025-09-12	13.600	13.950	13.600	13.800	13.800	128,004
2025-09-11	14.150	14.150	13.550	13.550	13.550	367,409
2025-09-10	14.100	14.300	14.050	14.100	14.100	209,702
2025-09-09	14.200	14.350	14.050	14.150	14.150	70,000
2025-09-08	14.300	14.400	14.050	14.250	14.250	192,028
2025-09-05	14.000	14.400	13.850	14.350	14.350	269,000
2025-09-04	13.800	14.000	13.800	13.950	13.950	67,000
2025-09-03	13.900	13.950	13.700	13.800	13.800	117,001
2025-09-02	14.300	14.450	13.700	13.750	13.750	255,160
2025-09-01	14.600	14.600	14.200	14.250	14.250	190,006
2025-08-29	14.900	15.050	14.600	14.600	14.600	380,001
2025-08-28	14.850	15.000	14.500	14.700	14.700	272,062
2025-08-27	14.600	14.950	14.450	14.650	14.650	464,001
2025-08-26	14.550	14.550	14.450	14.450	14.450	105,002
2025-08-25	14.700	14.950	14.350	14.600	14.600	351,002
2025-08-22	14.750	14.750	14.400	14.400	14.400	219,208
2025-08-21	14.750	14.900	14.700	14.750	14.750	280,003
2025-08-20	15.100	15.100	14.600	14.600	14.600	660,180
2025-08-19	13.950	15.100	13.800	15.100	15.100	1,300,051
2025-08-18	13.600	13.900	13.600	13.800	13.800	244,210
2025-08-15	13.600	13.650	13.450	13.550	13.550	318,000
2025-08-14	13.400	13.650	13.400	13.450	13.450	213,050
2025-08-13	13.600	13.700	13.350	13.400	13.400	614,000
2025-08-12	13.600	13.750	13.550	13.550	13.550	195,006
2025-08-11	13.750	13.750	13.500	13.500	13.500	94,001
2025-08-08	13.950	13.950	13.450	13.550	13.550	392,002
2025-08-07	14.100	14.100	13.800	13.950	13.950	129,161
2025-08-06	14.050	14.100	13.900	13.950	13.950	85,000
2025-08-05	13.950	14.100	13.750	14.050	14.050	143,000
2025-08-04	13.600	13.850	13.600	13.850	13.850	116,000
2025-08-01	13.500	14.100	13.450	13.750	13.750	151,086
2025-07-31	13.850	13.850	13.550	13.650	13.650	67,001

← NewerPage 5 of 21 · 1,221 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.