Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	70.700	70.900	68.300	68.500	68.500	3,683,759
2023-08-07	71.000	71.600	70.300	71.400	71.400	1,196,474
2023-08-04	70.500	71.300	69.900	70.800	70.800	687,716
2023-08-02	71.700	72.000	69.900	70.500	70.500	2,171,100
2023-08-01	71.600	72.300	71.300	72.000	72.000	994,426
2023-07-31	72.600	73.000	71.300	71.400	71.400	1,283,742
2023-07-28	72.400	72.700	71.500	71.900	71.900	1,128,004
2023-07-27	71.700	72.800	71.700	72.400	72.400	1,140,634
2023-07-26	73.500	73.700	71.400	71.500	71.500	2,142,727
2023-07-25	72.900	74.800	71.700	73.300	73.300	4,299,970
2023-07-24	72.100	72.900	70.000	72.800	72.800	2,633,112
2023-07-21	71.800	74.000	71.000	72.100	72.100	1,770,898
2023-07-20	72.400	73.100	72.300	72.700	72.700	929,867
2023-07-19	73.200	73.800	71.600	71.900	71.900	1,685,532
2023-07-18	76.000	76.000	72.700	73.200	73.200	2,493,978
2023-07-17	75.300	76.700	74.600	75.300	75.300	1,866,393
2023-07-14	75.400	75.400	74.100	74.700	74.700	1,543,144
2023-07-13	75.200	75.800	74.300	74.500	74.500	2,500,293
2023-07-12	75.000	75.000	73.800	74.600	74.600	2,620,490
2023-07-11	75.900	75.900	74.400	74.500	74.500	3,314,298
2023-07-10	78.200	78.400	74.800	75.000	75.000	6,988,445
2023-07-07	81.400	81.600	79.600	79.900	79.900	3,150,781
2023-07-06	84.500	85.700	82.000	82.000	82.000	6,414,957
2023-07-05	84.000	87.300	83.800	84.400	84.400	11,483,062
2023-07-04	83.500	84.900	80.800	83.400	83.400	8,531,579
2023-07-03	80.600	81.700	79.100	80.600	80.600	2,673,013
2023-06-30	79.300	79.500	78.000	78.800	78.800	788,409
2023-06-29	79.300	79.700	78.200	78.500	78.500	1,097,654
2023-06-28	80.500	80.600	78.700	79.000	79.000	1,059,407
2023-06-27	81.200	81.400	78.100	79.000	79.000	3,674,557
2023-06-26	83.500	83.500	81.300	81.600	81.600	1,848,830
2023-06-21	82.500	83.800	82.500	83.100	83.100	1,993,639
2023-06-20	83.000	83.200	80.600	81.900	81.900	1,969,206
2023-06-19	83.000	84.500	82.300	82.700	82.700	2,480,543
2023-06-16	83.200	83.800	81.800	82.500	82.500	2,334,351
2023-06-15	82.300	83.200	81.000	83.000	83.000	4,178,921
2023-06-14	84.800	85.700	82.300	82.300	82.300	5,572,773
2023-06-13	84.800	87.100	84.200	84.400	84.400	4,842,920
2023-06-12	86.000	87.200	84.300	84.600	84.600	4,537,089
2023-06-09	86.000	87.000	84.400	85.500	85.500	4,836,688
2023-06-08	86.900	87.300	84.100	84.100	84.100	5,132,870
2023-06-07	88.700	88.800	86.300	86.700	86.700	5,144,396
2023-06-06	89.000	89.500	87.100	87.900	87.900	3,915,560
2023-06-05	89.900	91.500	88.500	88.700	88.700	6,327,977
2023-06-02	89.900	90.000	87.300	89.600	89.600	7,931,600
2023-06-01	89.300	89.700	87.500	89.300	89.300	9,033,956
2023-05-31	85.200	91.900	85.000	88.900	88.900	26,265,050
2023-05-30	84.800	87.100	83.300	83.700	83.700	11,783,669
2023-05-29	84.800	84.800	82.800	83.700	83.700	5,086,972
2023-05-26	86.500	87.800	82.300	82.600	82.600	13,142,485
2023-05-25	85.000	89.800	82.200	86.800	86.800	20,796,546
2023-05-24	83.400	84.500	82.700	83.800	83.800	8,110,033
2023-05-23	82.400	84.200	81.400	83.000	83.000	12,838,718
2023-05-22	80.000	84.800	77.700	82.500	82.500	41,861,445
2023-05-19	72.700	77.800	72.300	77.800	77.800	30,889,270
2023-05-18	71.600	71.700	68.500	70.800	70.800	6,238,282
2023-05-17	67.500	70.700	67.500	70.400	70.400	6,985,687
2023-05-16	66.000	67.700	66.000	67.500	67.500	2,294,182
2023-05-15	66.300	66.300	64.700	65.800	65.800	860,745
2023-05-12	65.500	66.000	64.600	65.800	65.800	846,499

← NewerPage 14 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.