Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.600	18.050	17.550	18.050	18.050	371,005
2025-02-04	17.550	17.600	17.300	17.450	17.450	115,106
2025-02-03	17.000	17.450	16.900	17.450	17.450	342,001
2025-01-22	17.300	17.450	17.050	17.300	17.300	313,005
2025-01-21	17.350	17.350	17.150	17.150	17.150	148,004
2025-01-20	17.150	17.350	17.000	17.250	17.250	287,001
2025-01-17	17.250	17.250	16.850	17.050	17.050	309,001
2025-01-16	17.250	17.400	17.050	17.150	17.150	220,003
2025-01-15	17.100	17.200	16.900	16.900	16.900	298,000
2025-01-14	17.000	17.200	16.800	17.150	17.150	337,246
2025-01-13	17.500	17.500	16.600	16.850	16.850	898,101
2025-01-10	17.550	17.650	17.150	17.200	17.200	484,001
2025-01-09	18.450	18.800	17.500	17.500	17.500	1,059,002
2025-01-08	18.450	18.900	18.300	18.400	18.400	348,000
2025-01-07	18.850	18.850	18.450	18.450	18.450	284,001
2025-01-06	18.500	19.100	18.250	18.700	18.700	784,003
2025-01-03	18.600	18.600	18.200	18.200	18.200	723,000
2025-01-02	18.700	19.000	18.500	18.550	18.550	565,001
2024-12-31	18.600	18.900	18.500	18.700	18.700	651,002
2024-12-30	19.100	19.250	18.600	18.600	18.600	811,274
2024-12-27	20.100	20.200	19.150	19.150	19.150	1,672,272
2024-12-26	19.850	20.300	19.400	19.800	19.800	1,709,003
2024-12-25	19.200	19.750	18.900	19.550	19.550	1,333,501
2024-12-24	19.150	19.500	18.950	19.050	19.050	608,002
2024-12-23	19.100	19.350	18.900	19.000	19.000	559,004
2024-12-20	19.000	19.100	18.700	18.900	18.900	868,005
2024-12-19	18.800	19.000	18.600	18.800	18.800	649,004
2024-12-18	18.600	19.200	18.350	19.100	19.100	1,039,009
2024-12-17	19.100	19.200	18.700	18.700	18.700	1,205,118
2024-12-16	19.400	19.800	18.950	19.050	19.050	1,562,079
2024-12-13	20.050	20.250	19.350	19.350	19.350	2,241,719
2024-12-12	20.700	20.850	20.000	20.300	20.300	2,925,104
2024-12-11	20.650	21.450	20.550	20.900	20.900	7,351,296
2024-12-10	20.850	21.950	20.600	20.600	20.600	14,127,721
2024-12-09	22.650	22.800	20.250	20.350	20.350	17,141,384
2024-12-06	19.100	21.050	19.100	21.050	21.050	5,161,514
2024-12-05	19.450	19.550	19.050	19.150	19.150	713,114
2024-12-04	18.500	19.600	18.400	19.450	19.450	2,273,996
2024-12-03	18.400	18.650	18.350	18.400	18.400	256,111
2024-12-02	18.650	18.750	18.300	18.300	18.300	281,037
2024-11-29	18.300	18.450	18.050	18.450	18.450	198,010
2024-11-28	18.500	18.500	18.000	18.300	18.300	393,012
2024-11-27	19.200	19.200	18.400	18.450	18.450	481,102
2024-11-26	18.900	19.350	18.750	19.150	19.150	549,002
2024-11-25	18.900	18.900	18.750	18.900	18.900	334,002
2024-11-22	18.550	18.900	18.550	18.600	18.600	318,002
2024-11-21	18.400	18.450	18.100	18.400	18.400	337,002
2024-11-20	18.350	18.350	18.350	18.350	18.350	515,503
2024-11-19	18.250	18.700	18.200	18.600	18.600	526,009
2024-11-18	18.900	18.950	18.200	18.200	18.200	782,110
2024-11-15	18.650	19.100	18.500	18.750	18.750	907,002
2024-11-14	19.500	19.500	18.500	18.750	18.750	1,252,751
2024-11-13	20.450	20.600	18.900	19.000	19.000	3,735,186
2024-11-12	21.600	21.600	20.800	20.950	20.950	827,061
2024-11-11	21.400	22.050	21.150	21.650	21.650	1,887,984
2024-11-08	20.750	20.900	20.150	20.550	20.550	795,603
2024-11-07	20.400	20.700	20.250	20.500	20.500	508,002
2024-11-06	20.700	21.050	20.100	20.200	20.200	782,004
2024-11-05	20.500	20.950	20.450	20.550	20.550	449,003
2024-11-04	21.400	21.400	20.600	20.600	20.600	813,001

← NewerPage 8 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.