Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.650	14.950	14.650	14.800	14.800	283,001
2025-05-05	15.250	15.250	14.500	14.700	14.700	272,000
2025-05-02	15.300	15.300	15.150	15.250	15.250	95,001
2025-04-30	15.100	15.200	15.000	15.050	15.050	249,001
2025-04-29	14.750	15.350	14.700	15.050	15.050	662,001
2025-04-28	14.800	14.950	14.500	14.700	14.700	422,007
2025-04-25	14.600	15.000	14.550	14.800	14.800	415,007
2025-04-24	14.650	14.650	14.300	14.400	14.400	154,003
2025-04-23	14.500	14.700	14.500	14.550	14.550	482,013
2025-04-22	14.050	14.400	14.050	14.250	14.250	135,317
2025-04-21	14.650	14.650	14.200	14.250	14.250	217,007
2025-04-18	14.550	14.800	14.500	14.650	14.650	158,004
2025-04-17	14.600	14.700	14.200	14.600	14.600	164,002
2025-04-16	14.900	15.050	14.600	14.600	14.600	210,002
2025-04-15	14.200	15.150	14.200	15.100	15.100	470,004
2025-04-14	14.000	14.700	14.000	14.200	14.200	468,086
2025-04-11	13.750	13.850	13.200	13.800	13.800	558,007
2025-04-10	13.650	14.000	13.400	14.000	14.000	655,000
2025-04-09	13.100	13.500	12.750	12.750	12.750	1,229,113
2025-04-08	14.100	14.600	14.100	14.150	14.150	1,123,180
2025-04-07	15.650	15.650	15.650	15.650	15.650	100,259
2025-04-02	16.750	17.400	16.650	17.350	17.350	243,125
2025-04-01	16.750	16.850	16.400	16.750	16.750	432,000
2025-03-31	17.350	17.350	16.000	16.550	16.550	914,121
2025-03-28	18.100	18.100	17.500	17.600	17.600	430,130
2025-03-27	17.900	18.100	17.800	18.000	18.000	268,007
2025-03-26	18.050	18.200	17.950	18.050	18.050	202,004
2025-03-25	18.150	18.200	17.950	18.050	18.050	287,006
2025-03-24	18.100	18.250	18.000	18.050	18.050	488,998
2025-03-21	17.850	18.050	17.750	18.000	18.000	266,003
2025-03-20	17.800	17.950	17.800	17.850	17.850	317,010
2025-03-19	17.750	17.900	17.600	17.700	17.700	241,035
2025-03-18	17.800	18.000	17.750	17.750	17.750	309,031
2025-03-17	18.000	18.200	17.700	17.750	17.750	500,022
2025-03-14	17.350	18.150	17.300	17.850	17.850	1,703,007
2025-03-13	17.200	17.400	16.900	16.900	16.900	317,091
2025-03-12	17.050	17.300	17.050	17.150	17.150	255,003
2025-03-11	17.050	17.150	16.550	17.050	17.050	512,008
2025-03-10	17.300	17.400	17.050	17.200	17.200	225,003
2025-03-07	17.250	17.250	17.000	17.150	17.150	392,003
2025-03-06	17.350	17.450	17.150	17.150	17.150	311,004
2025-03-05	17.200	17.500	17.200	17.350	17.350	265,005
2025-03-04	17.200	17.300	16.900	17.300	17.300	476,005
2025-03-03	17.250	17.300	17.100	17.100	17.100	278,006
2025-02-27	17.350	17.650	17.250	17.350	17.350	367,013
2025-02-26	17.250	17.400	17.250	17.300	17.300	335,040
2025-02-25	17.700	17.700	17.300	17.300	17.300	968,010
2025-02-24	17.900	18.050	17.700	17.750	17.750	713,008
2025-02-21	18.050	18.050	17.800	17.900	17.900	257,003
2025-02-20	18.150	18.150	17.900	17.950	17.950	190,004
2025-02-19	17.950	18.100	17.950	18.050	18.050	194,010
2025-02-18	18.050	18.300	17.950	17.950	17.950	286,007
2025-02-17	18.100	18.300	17.950	17.950	17.950	200,013
2025-02-14	17.950	18.200	17.950	18.100	18.100	195,006
2025-02-13	17.800	18.100	17.800	18.000	18.000	328,032
2025-02-12	18.000	18.100	17.750	17.800	17.800	280,001
2025-02-11	18.300	18.400	17.950	17.950	17.950	375,005
2025-02-10	18.250	18.400	18.000	18.300	18.300	257,012
2025-02-07	17.950	18.300	17.950	18.250	18.250	255,009
2025-02-06	18.150	18.150	17.850	18.050	18.050	213,015

← NewerPage 7 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.