Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.000	14.000	13.800	13.800	13.800	116,518
2026-10-19	14.050	14.050	13.750	13.850	13.850	243,119
2026-10-16	14.050	14.200	13.950	14.050	14.050	125,090
2026-10-15	14.150	14.150	13.900	13.950	13.950	238,000
2026-10-14	14.300	14.700	13.950	14.200	14.200	425,002
2026-10-13	14.050	14.050	13.800	13.900	13.900	106,002
2026-10-12	13.800	14.100	13.800	14.050	14.050	87,000
2026-10-08	13.950	14.000	13.850	13.850	13.850	54,002
2026-10-07	13.750	14.300	13.700	14.000	14.000	300,001
2026-10-06	13.800	13.800	13.700	13.750	13.750	71,003
2026-10-05	13.950	13.950	13.750	13.800	13.800	93,000
2026-10-02	13.900	13.950	13.800	13.950	13.950	140,003
2026-10-01	14.000	14.000	13.850	13.950	13.950	127,200
2026-09-30	13.800	14.050	13.700	14.000	14.000	219,001
2026-09-29	13.700	13.800	13.700	13.700	13.700	55,000
2026-09-24	13.900	13.950	13.750	13.750	13.750	101,022
2026-09-23	13.900	13.900	13.700	13.750	13.750	111,009
2026-09-22	13.950	13.950	13.650	13.900	13.900	202,002
2026-09-21	13.750	13.850	13.700	13.800	13.800	85,003
2026-09-18	13.700	13.850	13.650	13.850	13.850	122,000
2026-09-17	13.500	13.800	13.500	13.700	13.700	149,000
2026-09-16	13.400	13.700	13.400	13.550	13.550	155,000
2026-09-15	13.550	13.600	13.450	13.550	13.550	145,000
2026-09-14	13.600	13.650	13.450	13.550	13.550	109,000
2026-09-11	13.600	14.100	13.600	13.600	13.600	323,001
2026-09-10	13.650	13.650	13.500	13.500	13.500	83,002
2026-09-09	13.550	13.650	13.550	13.650	13.650	70,001
2026-09-08	13.700	13.700	13.400	13.550	13.550	255,002
2026-09-07	13.750	13.750	13.650	13.700	13.700	80,000
2026-09-04	13.800	13.900	13.550	13.750	13.750	96,060
2026-09-03	13.850	14.000	13.650	13.650	13.650	152,100
2026-09-02	13.800	13.900	13.650	13.800	13.800	92,000
2026-09-01	14.000	14.050	13.800	13.800	13.800	283,654
2026-08-31	14.150	14.150	13.900	14.000	14.000	123,001
2026-08-28	14.350	14.350	14.050	14.150	14.150	158,100
2026-08-27	14.400	14.450	14.250	14.350	14.350	222,000
2026-08-26	14.050	14.300	13.950	14.150	14.150	229,000
2026-08-25	14.200	14.200	13.850	14.000	14.000	109,001
2026-08-24	14.200	14.400	13.950	14.000	14.000	122,000
2026-08-21	14.000	14.050	13.850	14.050	14.050	80,000
2026-08-20	14.050	14.050	13.850	14.000	14.000	182,000
2026-08-19	13.850	13.950	13.750	13.900	13.900	115,000
2026-08-18	14.300	14.300	13.900	13.900	13.900	94,000
2026-08-17	14.100	14.200	14.050	14.100	14.100	128,002
2026-08-14	14.250	14.250	14.100	14.200	14.200	337,056
2026-08-13	14.250	14.400	14.150	14.300	14.300	222,000
2026-08-12	14.250	14.600	14.250	14.250	14.250	234,000
2026-08-11	14.300	14.350	14.000	14.150	14.150	182,000
2026-08-10	14.450	14.450	14.300	14.350	14.350	78,001
2026-08-07	14.250	14.450	14.150	14.300	14.300	245,000
2026-08-06	14.100	14.350	14.100	14.350	14.350	200,001
2026-08-05	14.100	14.400	14.050	14.100	14.100	236,185
2026-08-04	14.000	14.100	13.800	13.950	13.950	248,064
2026-08-03	14.100	14.200	13.900	14.000	14.000	151,050
2026-07-31	13.900	14.200	13.850	14.100	14.100	375,001
2026-07-30	13.450	13.850	13.300	13.500	13.500	357,000
2026-07-29	14.400	14.400	13.150	13.500	13.500	603,101
2026-07-28	14.200	14.200	13.800	14.000	14.000	726,500
2026-07-27	14.550	14.550	14.200	14.200	14.200	335,001
2026-07-24	14.700	14.800	14.300	14.400	14.400	324,002

Page 1 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.