Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.000	21.300	20.300	21.200	21.200	685,011
2024-10-30	21.900	22.100	21.150	21.150	21.150	1,406,100
2024-10-29	22.950	23.300	21.800	21.800	21.800	2,880,052
2024-10-28	21.650	22.800	21.400	22.800	22.800	3,779,352
2024-10-25	21.500	21.750	21.200	21.400	21.400	423,051
2024-10-24	21.950	21.950	21.250	21.300	21.300	830,039
2024-10-23	21.850	22.150	21.700	21.800	21.800	792,003
2024-10-22	22.200	22.400	21.750	21.750	21.750	1,073,000
2024-10-21	20.900	22.400	20.750	22.250	22.250	3,621,083
2024-10-18	20.850	20.900	20.400	20.750	20.750	696,133
2024-10-17	20.250	20.900	20.200	20.700	20.700	720,100
2024-10-16	19.750	20.150	19.700	20.100	20.100	433,100
2024-10-15	20.300	20.550	19.900	20.000	20.000	1,046,002
2024-10-14	19.150	20.050	19.050	20.050	20.050	908,002
2024-10-11	19.700	19.850	19.300	19.300	19.300	781,000
2024-10-09	20.300	20.450	19.600	19.600	19.600	1,177,100
2024-10-08	20.200	20.300	19.650	20.300	20.300	1,021,490
2024-10-07	20.050	20.250	19.900	20.150	20.150	822,005
2024-10-04	20.650	20.750	19.950	19.950	19.950	1,064,128
2024-10-01	21.150	21.150	20.400	20.600	20.600	784,001
2024-09-30	21.250	21.250	20.650	20.850	20.850	792,099
2024-09-27	21.200	21.400	20.950	21.050	21.050	1,138,173
2024-09-26	22.350	22.500	20.800	21.000	21.000	2,877,001
2024-09-25	22.500	22.800	22.300	22.300	22.300	1,355,102
2024-09-24	23.350	23.500	22.100	22.400	22.400	3,247,001
2024-09-23	23.000	23.600	22.850	23.150	23.150	3,692,303
2024-09-20	22.700	22.950	22.150	22.750	22.750	2,505,332
2024-09-19	22.000	22.350	21.450	22.300	22.300	2,645,003
2024-09-18	23.750	23.750	21.700	22.000	22.000	8,037,421
2024-09-16	22.300	23.900	22.200	23.800	23.800	9,098,421
2024-09-13	21.750	22.450	21.600	22.100	22.100	4,266,003
2024-09-12	22.550	23.300	21.500	21.600	21.600	8,463,278
2024-09-11	21.400	22.650	21.400	22.200	22.200	4,007,103
2024-09-10	22.050	22.100	21.000	21.350	21.350	1,242,001
2024-09-09	21.000	21.750	20.800	21.700	21.700	1,450,041
2024-09-06	22.050	22.200	21.300	21.700	21.700	1,565,122
2024-09-05	21.550	22.300	21.350	21.700	21.700	2,264,174
2024-09-04	20.850	22.400	20.000	21.350	21.350	3,399,002
2024-09-03	20.700	22.650	20.650	21.650	21.650	2,943,020
2024-09-02	20.750	20.950	20.550	20.700	20.700	592,002
2024-08-30	21.000	21.050	20.500	20.500	20.500	740,200
2024-08-29	21.000	21.150	20.350	20.800	20.800	1,677,500
2024-08-28	21.900	21.900	21.150	21.150	21.150	1,287,102
2024-08-27	22.000	22.450	21.700	21.700	21.700	1,404,100
2024-08-26	22.050	22.250	21.650	21.900	21.900	1,591,001
2024-08-23	21.500	21.850	20.950	21.850	21.850	1,649,533
2024-08-22	21.800	22.000	21.450	21.600	21.600	1,508,002
2024-08-21	21.800	22.300	21.450	21.750	21.750	2,308,049
2024-08-20	21.050	22.500	21.000	22.050	22.050	5,255,148
2024-08-19	20.250	21.250	20.200	20.800	20.800	2,658,305
2024-08-16	20.550	20.650	20.100	20.200	20.200	1,989,275
2024-08-15	20.450	21.000	20.200	20.350	20.350	3,958,182
2024-08-14	19.000	20.450	19.000	20.450	20.450	3,274,003
2024-08-13	18.500	18.700	18.250	18.600	18.600	487,002
2024-08-12	18.500	18.800	18.300	18.500	18.500	531,217
2024-08-09	17.900	18.250	17.850	18.250	18.250	689,002
2024-08-08	17.400	17.900	17.150	17.600	17.600	1,067,103
2024-08-07	16.400	17.650	16.400	17.450	17.450	1,473,001
2024-08-06	17.650	17.800	15.850	16.600	16.600	1,963,048
2024-08-05	19.000	19.000	17.550	17.550	17.550	1,763,202

← NewerPage 9 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.