Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	95.000	101.00	94.500	96.700	96.700	3,331,279
2026-10-19	94.600	94.700	92.500	93.600	93.600	1,127,139
2026-10-16	94.000	98.000	93.600	95.500	95.500	1,577,759
2026-10-15	94.200	95.000	92.200	92.300	92.300	3,171,110
2026-10-14	97.500	99.000	97.500	97.800	97.800	1,392,383
2026-10-13	99.500	101.50	96.200	97.200	97.200	2,984,441
2026-10-12	102.50	104.00	99.200	100.50	100.50	6,501,308
2026-10-08	96.800	106.00	96.100	105.00	105.00	8,029,729
2026-10-07	96.200	97.800	95.600	96.800	96.800	1,629,100
2026-10-06	97.000	98.300	94.500	97.800	97.800	2,688,000
2026-10-05	95.400	97.100	94.700	95.700	95.700	1,884,101
2026-10-02	93.300	94.600	92.500	93.900	93.900	1,176,001
2026-10-01	92.000	93.400	90.700	93.200	93.200	1,138,121
2026-09-30	89.900	93.400	89.400	91.500	91.500	1,577,149
2026-09-29	88.100	89.600	88.000	88.700	88.700	583,166
2026-09-24	87.600	89.900	87.200	89.100	89.100	563,006
2026-09-23	88.700	89.800	87.500	87.500	87.500	640,010
2026-09-22	90.000	90.800	88.300	88.500	88.500	815,011
2026-09-21	91.000	91.000	89.300	89.800	89.800	544,100
2026-09-18	90.100	90.500	88.800	90.300	90.300	584,452
2026-09-17	89.500	90.200	88.400	88.800	88.800	953,001
2026-09-16	85.600	89.000	85.600	88.400	88.400	544,025
2026-09-15	86.400	87.000	85.100	85.300	85.300	593,130
2026-09-14	87.000	87.400	86.300	86.300	86.300	549,481
2026-09-11	89.100	91.400	88.900	89.600	87.400	790,423
2026-09-10	91.000	91.600	90.200	90.200	87.985	912,666
2026-09-09	92.000	93.400	91.600	92.200	89.936	553,088
2026-09-08	95.400	95.500	91.400	91.600	89.351	1,102,030
2026-09-07	96.100	98.500	93.500	95.400	93.058	2,737,779
2026-09-04	90.100	91.900	88.000	90.000	90.000	743,010
2026-09-03	92.400	93.200	88.300	88.300	88.300	863,134
2026-09-02	91.900	92.500	90.900	91.800	91.800	670,167
2026-09-01	91.000	92.400	90.600	91.900	91.900	832,147
2026-08-31	90.100	91.900	89.200	90.300	90.300	855,030
2026-08-28	95.200	95.200	90.500	91.300	91.300	2,970,845
2026-08-27	92.000	94.500	91.500	94.400	94.400	1,248,585
2026-08-26	89.100	91.900	88.600	91.500	91.500	752,310
2026-08-25	89.000	89.400	87.100	89.100	89.100	771,000
2026-08-24	88.300	91.300	87.900	89.300	89.300	791,083
2026-08-21	88.300	88.600	87.000	87.300	87.300	453,858
2026-08-20	88.600	89.800	87.300	88.300	88.300	449,246
2026-08-19	86.600	90.700	86.000	88.200	88.200	568,466
2026-08-18	89.900	90.900	88.000	88.200	88.200	634,100
2026-08-17	89.700	91.200	89.500	90.600	90.600	401,179
2026-08-14	92.100	92.100	89.500	89.500	89.500	810,300
2026-08-13	92.900	92.900	91.000	91.400	91.400	940,028
2026-08-12	89.000	91.700	88.600	91.400	91.400	1,306,700
2026-08-11	90.000	90.000	87.200	88.300	88.300	920,104
2026-08-10	88.000	89.800	87.700	88.700	88.700	1,243,300
2026-08-07	89.300	89.900	86.600	87.100	87.100	969,500
2026-08-06	85.900	89.300	82.900	89.300	89.300	1,374,190
2026-08-05	86.100	86.400	84.200	85.900	85.900	1,027,563
2026-08-04	79.500	83.300	78.900	83.200	83.200	1,140,557
2026-08-03	76.800	81.300	76.600	80.400	80.400	1,209,000
2026-07-31	77.000	77.700	75.700	77.000	77.000	1,391,020
2026-07-30	74.000	75.900	71.200	71.900	71.900	1,631,042
2026-07-29	78.900	81.500	71.200	74.800	74.800	3,548,528
2026-07-28	84.000	84.000	78.900	78.900	78.900	1,819,265
2026-07-27	86.300	86.600	84.200	86.500	86.500	887,000
2026-07-24	88.000	89.000	85.800	86.700	86.700	940,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	1.4000 TWD
2021-08-25	1.7000 TWD
2020-07-31	1.6000 TWD
2019-08-07	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.