Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.800	13.900	13.700	13.900	13.900	82,000
2025-07-29	14.050	14.050	13.750	13.850	13.850	56,002
2025-07-28	13.600	14.100	13.450	14.050	14.050	471,001
2025-07-25	13.850	13.850	13.550	13.600	13.600	74,301
2025-07-24	13.800	13.800	13.600	13.750	13.750	76,001
2025-07-23	13.500	13.800	13.500	13.750	13.750	102,001
2025-07-22	14.050	14.050	13.600	13.600	13.600	232,012
2025-07-21	14.000	14.100	13.900	13.950	13.950	104,000
2025-07-18	14.200	14.200	14.000	14.000	14.000	119,000
2025-07-17	14.150	14.300	14.150	14.200	14.200	61,002
2025-07-16	14.250	14.250	14.150	14.150	14.150	35,001
2025-07-15	14.150	14.300	14.150	14.250	14.250	105,089
2025-07-14	14.350	14.350	14.000	14.150	14.150	74,011
2025-07-11	14.750	14.900	14.550	14.850	14.150	207,095
2025-07-10	14.850	14.900	14.700	14.750	14.055	159,001
2025-07-09	15.200	15.200	14.750	15.000	14.293	145,001
2025-07-08	14.900	15.000	14.800	14.950	14.245	90,260
2025-07-07	14.950	15.050	14.900	14.950	14.245	52,002
2025-07-04	15.200	15.200	15.000	15.000	15.000	108,000
2025-07-03	15.350	15.400	15.150	15.250	15.250	136,000
2025-07-02	15.400	15.400	15.200	15.200	15.200	48,003
2025-07-01	15.250	15.650	15.200	15.200	15.200	151,000
2025-06-30	15.150	15.150	15.000	15.150	15.150	86,000
2025-06-27	15.600	15.750	15.200	15.200	15.200	135,001
2025-06-26	15.100	15.500	15.050	15.350	15.350	257,020
2025-06-25	15.050	15.150	14.950	15.050	15.050	128,000
2025-06-24	14.850	15.700	14.850	14.950	14.950	554,100
2025-06-23	14.550	14.750	14.500	14.550	14.550	135,001
2025-06-20	14.550	14.950	14.350	14.750	14.750	297,000
2025-06-19	14.450	14.900	14.350	14.400	14.400	130,001
2025-06-18	14.400	14.550	14.350	14.450	14.450	42,035
2025-06-17	14.650	14.650	14.450	14.450	14.450	168,020
2025-06-16	14.500	14.750	14.350	14.650	14.650	86,001
2025-06-13	14.450	14.800	14.450	14.500	14.500	352,004
2025-06-12	14.700	14.800	14.500	14.750	14.750	228,051
2025-06-11	14.700	14.800	14.550	14.700	14.700	282,001
2025-06-10	14.000	15.250	14.000	14.700	14.700	863,000
2025-06-09	14.250	14.250	13.800	13.900	13.900	121,050
2025-06-06	14.100	14.200	14.050	14.100	14.100	98,011
2025-06-05	14.250	14.300	14.050	14.100	14.100	101,001
2025-06-04	14.200	14.300	14.100	14.200	14.200	95,248
2025-06-03	14.050	14.100	13.900	14.000	14.000	122,003
2025-06-02	14.500	14.500	13.950	14.050	14.050	279,002
2025-05-29	14.700	14.700	14.450	14.500	14.500	135,052
2025-05-28	14.800	14.900	14.550	14.650	14.650	132,060
2025-05-27	15.000	15.150	14.700	14.700	14.700	159,000
2025-05-26	15.000	15.000	14.750	14.950	14.950	99,001
2025-05-23	14.800	15.100	14.750	15.000	15.000	137,132
2025-05-22	14.650	14.750	14.650	14.700	14.700	77,025
2025-05-21	14.750	14.800	14.650	14.800	14.800	121,001
2025-05-20	14.650	14.750	14.600	14.650	14.650	174,100
2025-05-19	14.800	14.900	14.600	14.600	14.600	187,001
2025-05-16	15.200	15.250	14.800	14.850	14.850	472,000
2025-05-15	15.300	15.400	15.100	15.100	15.100	303,003
2025-05-14	15.500	15.600	15.200	15.350	15.350	372,263
2025-05-13	15.750	15.800	15.550	15.550	15.550	219,002
2025-05-12	15.650	15.800	15.300	15.600	15.600	225,178
2025-05-09	15.200	15.550	15.200	15.500	15.500	245,152
2025-05-08	15.150	15.200	15.050	15.100	15.100	154,000
2025-05-07	14.850	15.250	14.800	15.000	15.000	487,000

← NewerPage 6 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.