Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	65.500	66.000	64.600	65.800	65.800	846,499
2023-05-11	66.500	67.200	65.000	65.100	65.100	1,829,704
2023-05-10	65.900	66.400	65.400	65.900	65.900	517,743
2023-05-09	67.000	67.000	64.400	65.500	65.500	1,291,235
2023-05-08	67.300	67.300	66.300	66.500	66.500	941,440
2023-05-05	65.900	66.800	65.900	66.400	66.400	959,604
2023-05-04	65.600	66.000	65.100	65.900	65.900	554,212
2023-05-03	66.300	66.500	65.400	65.500	65.500	1,014,422
2023-05-02	65.900	66.100	65.100	66.000	66.000	1,053,333
2023-04-28	65.500	65.700	64.900	65.400	65.400	1,185,970
2023-04-27	64.600	65.200	64.100	64.400	64.400	1,548,566
2023-04-26	64.100	65.500	63.700	65.200	65.200	1,603,619
2023-04-25	66.200	66.500	63.600	63.800	63.800	3,316,016
2023-04-24	66.600	67.500	65.600	65.900	65.900	3,127,531
2023-04-21	72.200	73.100	67.000	67.000	67.000	9,867,796
2023-04-20	71.000	74.900	70.300	71.400	71.400	14,766,971
2023-04-19	70.900	74.000	69.800	69.800	69.800	12,725,359
2023-04-18	67.500	68.200	66.500	68.200	68.200	2,915,348
2023-04-17	67.200	67.500	66.500	67.100	67.100	1,593,891
2023-04-14	67.000	67.900	66.800	66.900	66.900	2,545,792
2023-04-13	67.500	67.500	66.500	66.600	66.600	2,115,773
2023-04-12	67.300	67.400	66.500	66.700	66.700	1,556,704
2023-04-11	66.000	67.400	65.900	66.700	66.700	3,821,270
2023-04-10	66.000	66.500	65.600	66.000	66.000	2,428,452
2023-04-07	66.300	66.300	64.900	65.100	65.100	2,382,564
2023-04-06	66.600	66.700	65.800	65.900	65.900	2,232,333
2023-03-31	66.600	66.800	65.400	65.800	65.800	3,176,385
2023-03-30	66.500	67.000	65.200	66.100	66.100	8,139,209
2023-03-29	64.900	68.500	64.700	67.100	67.100	18,955,597
2023-03-28	63.800	64.400	63.000	63.500	63.500	2,629,705
2023-03-27	64.500	64.600	63.000	63.200	63.200	2,360,356
2023-03-24	63.200	64.800	63.100	64.400	64.400	2,760,137
2023-03-23	63.400	63.500	62.700	62.800	62.800	807,524
2023-03-22	63.100	63.400	62.800	63.000	63.000	951,561
2023-03-21	62.800	63.100	62.300	62.600	62.600	480,127
2023-03-20	62.100	62.800	61.900	62.300	62.300	629,102
2023-03-17	60.800	62.800	60.800	62.100	62.100	1,563,602
2023-03-16	60.700	61.000	60.200	60.200	60.200	796,605
2023-03-15	61.600	61.800	60.500	60.600	60.600	552,336
2023-03-14	60.800	61.600	60.500	60.900	60.900	669,359
2023-03-13	61.000	61.500	60.200	61.500	61.500	998,647
2023-03-10	62.100	62.600	61.300	61.500	61.500	1,449,994
2023-03-09	64.900	65.000	63.000	63.000	63.000	2,035,903
2023-03-08	63.900	65.000	63.600	64.400	64.400	2,727,357
2023-03-07	63.500	64.600	63.400	63.700	63.700	1,835,822
2023-03-06	62.600	63.900	62.500	63.500	63.500	1,544,068
2023-03-03	62.500	62.700	62.000	62.300	62.300	700,411
2023-03-02	62.800	63.000	62.000	62.200	62.200	607,168
2023-03-01	62.600	63.200	62.000	62.600	62.600	863,072
2023-02-24	63.600	63.700	62.500	62.500	62.500	1,347,160
2023-02-23	61.600	64.600	61.600	63.200	63.200	3,710,462
2023-02-22	62.100	62.100	61.200	61.400	61.400	965,437
2023-02-21	62.500	63.000	62.200	62.500	62.500	1,848,440
2023-02-20	61.900	62.300	61.500	61.800	61.800	926,845
2023-02-17	61.700	61.800	60.900	61.500	61.500	706,572
2023-02-16	61.200	62.700	61.100	62.000	62.000	1,510,087
2023-02-15	60.500	61.300	60.500	60.800	60.800	494,636
2023-02-14	60.700	61.000	60.500	60.500	60.500	311,630
2023-02-13	60.800	61.100	60.400	60.400	60.400	460,823
2023-02-10	61.800	62.100	61.000	61.000	61.000	869,488

← NewerPage 15 of 21 · 1,217 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.