Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	56.800	57.300	56.500	56.800	56.800	1,265,530
2024-05-06	55.800	56.900	55.800	56.200	56.200	714,582
2024-05-03	56.600	57.000	55.500	55.600	55.600	499,248
2024-05-02	55.700	56.000	55.400	55.900	55.900	413,957
2024-04-30	56.900	57.800	56.000	56.000	56.000	1,548,592
2024-04-29	55.500	56.000	55.300	55.600	55.600	470,625
2024-04-26	55.400	56.200	55.100	55.100	55.100	546,180
2024-04-25	56.300	56.300	55.100	55.100	55.100	617,485
2024-04-24	54.800	56.500	54.800	56.300	56.300	1,316,049
2024-04-23	54.300	54.800	53.200	54.000	54.000	758,290
2024-04-22	54.200	54.900	53.300	53.700	53.700	695,376
2024-04-19	55.500	56.000	53.200	54.100	54.100	1,824,705
2024-04-18	55.700	56.400	55.500	55.600	55.600	1,053,135
2024-04-17	56.400	57.000	56.100	56.100	56.100	846,826
2024-04-16	58.800	59.300	55.400	56.000	56.000	2,181,945
2024-04-15	60.600	60.800	59.000	59.000	59.000	1,542,892
2024-04-12	60.600	61.900	59.100	61.400	61.400	3,351,230
2024-04-11	58.200	61.600	57.100	59.900	59.900	6,394,793
2024-04-10	58.400	58.700	57.900	58.100	58.100	760,374
2024-04-09	58.300	58.800	57.400	57.800	57.800	816,255
2024-04-08	58.400	58.400	57.200	58.000	58.000	1,181,677
2024-04-03	59.300	59.300	57.900	58.100	58.100	1,503,021
2024-04-02	59.700	60.400	59.200	59.500	59.500	1,149,748
2024-04-01	59.000	60.500	59.000	59.300	59.300	1,155,717
2024-03-29	60.700	60.800	59.100	59.400	59.400	3,133,735
2024-03-28	59.400	62.700	59.100	60.300	60.300	11,753,611
2024-03-27	56.500	60.500	56.400	59.600	59.600	6,825,457
2024-03-26	57.400	57.600	55.900	55.900	55.900	1,442,840
2024-03-25	58.200	58.400	57.500	57.600	57.600	827,123
2024-03-22	57.500	58.700	57.000	58.200	58.200	2,628,910
2024-03-21	57.300	57.500	56.400	57.400	57.400	2,294,228
2024-03-20	58.100	58.600	56.600	56.900	56.900	3,542,527
2024-03-19	58.000	58.400	57.400	57.700	57.700	2,049,922
2024-03-18	59.100	59.100	57.500	58.400	58.400	2,273,245
2024-03-15	58.900	61.400	58.000	58.800	58.800	8,236,159
2024-03-14	60.000	60.000	57.000	57.200	57.200	3,159,672
2024-03-13	61.900	63.500	60.000	60.500	60.500	12,031,502
2024-03-12	55.000	60.000	54.900	60.000	60.000	6,668,678
2024-03-11	53.300	55.000	52.900	54.600	54.600	780,471
2024-03-08	53.200	53.600	52.700	53.000	53.000	676,773
2024-03-07	55.100	55.400	53.400	53.500	53.500	1,010,992
2024-03-06	55.700	55.700	54.700	55.000	55.000	406,483
2024-03-05	55.000	55.700	55.000	55.500	55.500	344,460
2024-03-04	54.700	55.700	54.500	55.100	55.100	785,333
2024-03-01	54.800	55.100	54.600	54.700	54.700	280,531
2024-02-29	55.000	55.000	54.700	55.000	55.000	275,593
2024-02-27	55.400	56.000	54.600	55.000	55.000	435,761
2024-02-26	55.500	55.500	54.600	55.200	55.200	448,335
2024-02-23	56.300	57.200	55.400	55.500	55.500	905,067
2024-02-22	55.900	56.400	55.500	55.800	55.800	420,337
2024-02-21	55.200	55.600	55.100	55.600	55.600	311,995
2024-02-20	55.600	56.100	55.100	55.300	55.300	436,231
2024-02-19	55.500	56.200	55.300	55.800	55.800	646,465
2024-02-16	54.100	55.300	54.100	55.300	55.300	749,581
2024-02-15	53.900	54.200	52.900	53.600	53.600	634,684
2024-02-05	54.600	54.600	52.600	53.900	53.900	1,142,935
2024-02-02	55.200	55.400	54.600	54.600	54.600	629,405
2024-02-01	56.000	56.100	55.200	55.200	55.200	488,793
2024-01-31	56.000	56.500	55.600	56.000	56.000	476,244
2024-01-30	56.300	56.400	55.500	56.300	56.300	524,376

← NewerPage 11 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.