Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	57.800	58.700	57.800	58.700	58.700	433,013
2023-11-03	58.500	58.500	57.100	57.700	57.700	605,918
2023-11-02	57.400	57.800	57.300	57.800	57.800	284,259
2023-11-01	57.100	57.500	56.600	56.800	56.800	267,984
2023-10-31	58.800	59.600	56.500	56.600	56.600	1,083,265
2023-10-30	58.100	58.400	57.500	57.800	57.800	195,864
2023-10-27	57.900	58.100	57.500	57.800	57.800	245,171
2023-10-26	58.900	59.000	57.300	57.400	57.400	774,250
2023-10-25	58.900	59.400	58.800	59.000	59.000	290,910
2023-10-24	58.300	58.700	57.700	58.400	58.400	346,734
2023-10-23	57.600	59.100	57.500	58.300	58.300	378,321
2023-10-20	59.000	59.000	57.700	58.600	58.600	686,590
2023-10-19	59.100	59.400	58.600	59.100	59.100	554,863
2023-10-18	60.700	60.700	59.500	59.600	59.600	708,813
2023-10-17	60.500	61.600	60.100	60.700	60.700	686,328
2023-10-16	60.600	60.600	59.500	60.000	60.000	725,801
2023-10-13	61.200	61.500	60.500	60.800	60.800	387,680
2023-10-12	59.800	61.400	59.800	61.300	61.300	703,760
2023-10-11	63.600	63.700	59.400	59.700	59.700	2,836,630
2023-10-06	64.400	64.700	63.500	63.600	63.600	445,054
2023-10-05	63.800	64.900	63.700	64.200	64.200	387,282
2023-10-04	63.800	64.200	63.300	63.500	63.500	469,995
2023-10-03	65.000	65.100	64.100	64.200	64.200	370,493
2023-10-02	64.000	64.900	64.000	64.600	64.600	461,848
2023-09-28	63.400	63.900	62.600	63.700	63.700	614,389
2023-09-27	63.800	64.300	63.100	63.100	63.100	595,965
2023-09-26	65.000	65.500	64.000	64.100	64.100	415,310
2023-09-25	64.600	65.400	64.500	65.000	65.000	305,989
2023-09-22	63.300	64.500	63.300	64.400	64.400	501,783
2023-09-21	66.300	66.300	63.900	64.300	64.300	1,528,427
2023-09-20	67.300	67.300	66.200	66.300	66.300	819,657
2023-09-19	67.300	68.400	66.600	66.800	66.800	1,827,189
2023-09-18	66.600	67.800	66.500	66.800	66.800	720,079
2023-09-15	68.300	68.300	66.700	67.000	67.000	1,133,164
2023-09-14	66.700	68.000	66.700	68.000	68.000	1,291,060
2023-09-13	66.600	67.400	66.500	66.500	66.500	1,024,479
2023-09-12	65.600	66.100	65.400	65.800	65.800	456,605
2023-09-11	66.100	66.200	64.700	64.900	64.900	657,109
2023-09-08	67.200	67.200	66.100	66.100	66.100	800,359
2023-09-07	67.300	69.300	67.200	67.300	67.300	1,393,307
2023-09-06	67.500	68.000	67.000	67.700	67.700	1,071,565
2023-09-05	66.700	67.500	66.300	67.500	67.500	1,023,892
2023-09-04	66.000	67.300	65.000	66.300	66.300	1,584,111
2023-09-01	65.600	66.300	65.400	65.600	65.600	1,030,153
2023-08-31	64.700	65.600	64.300	65.500	65.500	1,115,598
2023-08-30	64.000	64.800	63.500	64.600	64.600	901,464
2023-08-29	63.700	63.700	62.300	63.200	63.200	1,101,377
2023-08-28	66.600	66.600	64.700	64.800	64.800	1,505,442
2023-08-25	66.100	66.700	65.500	65.900	65.900	1,964,352
2023-08-24	65.600	65.900	64.500	65.200	65.200	993,754
2023-08-23	65.200	65.500	64.700	64.900	64.900	807,171
2023-08-22	66.500	66.700	64.200	64.500	64.500	2,401,595
2023-08-21	66.700	67.800	65.500	65.900	65.900	1,131,238
2023-08-18	67.300	67.800	66.200	66.300	66.300	1,092,287
2023-08-17	65.600	67.300	65.300	67.200	67.200	727,278
2023-08-16	65.300	66.700	64.600	66.000	66.000	696,097
2023-08-15	66.000	67.000	65.700	66.000	66.000	1,021,576
2023-08-14	66.300	66.300	64.600	65.600	65.600	1,224,745
2023-08-11	66.700	67.600	66.100	66.200	66.200	668,680
2023-08-10	67.600	67.600	65.300	66.000	66.000	2,254,039

← NewerPage 13 of 21 · 1,222 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.