Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	62.400	62.500	60.200	60.700	60.700	1,397,578
2024-08-01	63.100	64.200	62.600	63.600	63.600	1,605,249
2024-07-31	61.000	62.200	60.800	61.600	61.600	564,536
2024-07-30	59.700	61.500	59.300	61.500	61.500	849,300
2024-07-29	62.500	62.700	59.600	59.600	59.600	1,339,552
2024-07-26	61.200	62.500	60.500	61.800	61.800	756,732
2024-07-23	64.100	64.500	63.200	63.800	63.800	580,954
2024-07-22	65.000	65.000	61.900	63.100	63.100	1,586,878
2024-07-19	66.500	66.500	64.100	64.600	64.600	1,984,691
2024-07-18	67.600	67.800	65.000	66.500	66.500	3,133,477
2024-07-17	68.000	69.100	67.500	68.500	68.500	2,955,150
2024-07-16	66.700	67.500	66.300	67.500	67.500	1,606,247
2024-07-15	67.500	67.600	65.900	66.300	66.300	1,767,502
2024-07-12	67.300	68.100	66.800	67.000	67.000	2,003,308
2024-07-11	68.400	68.700	67.500	67.900	67.900	2,130,938
2024-07-10	68.300	69.800	67.500	67.800	67.800	3,656,756
2024-07-09	68.500	69.800	66.900	67.600	67.600	4,226,438
2024-07-08	69.600	69.600	65.500	67.400	67.400	5,378,872
2024-07-05	69.600	71.000	69.300	69.500	69.500	5,009,505
2024-07-04	72.600	73.100	69.500	69.500	69.500	9,442,884
2024-07-03	69.000	73.500	68.500	71.500	71.500	18,720,274
2024-07-02	68.900	69.200	66.100	67.000	67.000	7,834,927
2024-07-01	66.500	69.500	66.400	68.700	68.700	12,834,639
2024-06-28	67.800	71.200	65.600	65.900	65.900	24,748,052
2024-06-27	62.000	67.800	61.600	64.900	64.900	21,689,860
2024-06-26	61.500	61.800	60.800	61.700	61.700	1,113,968
2024-06-25	60.800	61.100	59.200	61.000	61.000	1,868,323
2024-06-24	61.800	62.200	60.600	60.800	60.800	2,196,358
2024-06-21	63.100	63.300	62.100	62.300	62.300	2,135,653
2024-06-20	62.300	64.000	62.100	63.700	63.700	4,266,019
2024-06-19	64.600	65.400	61.600	61.900	61.900	8,099,455
2024-06-18	65.800	67.000	64.700	65.000	65.000	5,695,263
2024-06-17	65.800	66.200	61.900	66.200	66.200	10,588,889
2024-06-14	65.000	69.000	64.400	67.300	67.300	17,110,942
2024-06-13	61.500	65.500	61.000	65.400	65.400	5,230,798
2024-06-12	62.200	62.600	60.700	61.000	61.000	1,840,348
2024-06-11	61.500	62.900	60.600	61.300	61.300	4,643,617
2024-06-07	57.800	62.000	57.500	61.300	61.300	3,714,675
2024-06-06	59.900	60.400	58.500	58.500	58.500	921,185
2024-06-05	59.700	60.200	59.100	59.400	59.400	538,339
2024-06-04	61.000	61.400	59.400	59.500	59.500	1,506,904
2024-06-03	60.400	62.100	59.700	61.400	61.400	2,874,274
2024-05-31	59.900	60.400	59.300	59.400	59.400	811,229
2024-05-30	60.000	60.200	59.200	59.200	59.200	1,093,868
2024-05-29	61.200	61.600	60.100	60.400	60.400	1,958,605
2024-05-28	60.100	61.700	59.800	60.700	60.700	2,910,837
2024-05-27	57.400	60.400	57.400	59.400	59.400	3,327,566
2024-05-24	56.700	57.300	56.500	57.000	57.000	346,649
2024-05-23	57.600	57.900	56.800	57.000	57.000	531,285
2024-05-22	57.800	58.900	57.600	57.700	57.700	1,299,212
2024-05-21	56.900	57.500	56.600	57.500	57.500	421,266
2024-05-20	57.000	57.400	56.500	56.800	56.800	484,338
2024-05-17	56.700	56.900	56.400	56.600	56.600	310,014
2024-05-16	57.400	57.600	56.600	56.700	56.700	528,986
2024-05-15	57.600	57.600	56.300	56.900	56.900	607,376
2024-05-14	57.500	57.600	56.600	56.800	56.800	550,621
2024-05-13	58.000	58.000	56.900	57.000	57.000	528,416
2024-05-10	57.700	58.000	56.900	57.800	57.800	743,111
2024-05-09	57.300	58.000	57.100	57.300	57.300	1,264,131
2024-05-08	57.400	57.500	56.700	56.700	56.700	657,547

← NewerPage 10 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.