Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	61.300	61.900	61.300	61.500	61.500	797,923
2023-02-08	61.800	62.000	61.000	61.300	61.300	1,073,591
2023-02-07	62.100	62.500	61.500	61.500	61.500	1,823,606
2023-02-06	60.700	61.800	60.700	61.700	61.700	1,153,112
2023-02-03	62.000	62.000	60.600	60.800	60.800	882,674
2023-02-02	61.300	61.700	60.900	61.600	61.600	1,407,375
2023-02-01	61.300	61.300	60.500	61.000	61.000	1,292,100
2023-01-31	60.100	61.200	60.000	60.800	60.800	1,693,758
2023-01-30	59.400	60.500	58.800	60.100	60.100	2,765,208
2023-01-17	57.100	57.400	56.800	57.400	57.400	534,374
2023-01-16	57.200	57.300	56.500	56.800	56.800	403,763
2023-01-13	58.200	58.200	56.900	57.000	57.000	916,572
2023-01-12	58.600	58.800	57.600	57.600	57.600	426,450
2023-01-11	59.200	59.200	58.400	58.500	58.500	271,388
2023-01-10	58.600	59.200	58.500	58.900	58.900	800,876
2023-01-09	58.500	58.800	58.100	58.500	58.500	424,159
2023-01-06	57.500	58.300	57.500	57.900	57.900	519,830
2023-01-05	58.400	58.700	57.900	57.900	57.900	318,854
2023-01-04	57.900	58.300	57.900	58.100	58.100	424,097
2023-01-03	57.600	58.000	57.200	57.700	57.700	276,413
2022-12-30	58.500	58.600	57.400	57.500	57.500	458,680
2022-12-29	57.400	57.700	56.500	57.300	57.300	789,423
2022-12-28	58.600	58.800	57.700	57.700	57.700	958,316
2022-12-27	59.200	60.000	58.700	59.100	59.100	641,874
2022-12-26	59.300	59.400	58.600	58.700	58.700	570,148
2022-12-23	58.300	59.300	58.100	59.300	59.300	534,651
2022-12-22	59.100	59.600	58.900	59.000	59.000	902,606
2022-12-21	59.900	60.400	58.200	58.300	58.300	2,051,187
2022-12-20	59.800	60.400	58.100	58.200	58.200	1,206,684
2022-12-19	59.600	61.000	59.300	59.500	59.500	720,652
2022-12-16	60.100	60.500	59.700	59.700	59.700	905,044
2022-12-15	61.000	61.600	60.900	60.900	60.900	506,846
2022-12-14	60.800	61.400	60.500	61.300	61.300	692,655
2022-12-13	61.500	61.500	60.300	60.300	60.300	778,938
2022-12-12	60.900	61.500	60.500	61.100	61.100	814,519
2022-12-09	61.900	62.000	60.800	60.900	60.900	1,792,355
2022-12-08	62.300	63.000	61.800	62.000	62.000	1,652,406
2022-12-07	63.100	64.100	61.500	61.900	61.900	2,475,814
2022-12-06	64.500	64.700	63.500	63.700	63.700	2,808,711
2022-12-05	66.000	66.400	64.500	65.000	65.000	7,973,107
2022-12-02	61.800	66.200	61.800	64.600	64.600	16,249,777
2022-12-01	60.600	61.800	60.400	61.300	61.300	3,012,831
2022-11-30	59.700	60.500	59.300	59.800	59.800	1,310,067
2022-11-29	58.500	59.600	58.100	59.600	59.600	1,572,338
2022-11-28	57.300	58.400	57.300	58.100	58.100	524,121
2022-11-25	58.400	58.700	57.700	57.700	57.700	808,800
2022-11-24	58.200	58.400	57.700	58.300	58.300	805,160
2022-11-23	58.000	58.500	57.700	57.700	57.700	767,107
2022-11-22	57.700	58.100	57.300	57.600	57.600	815,128
2022-11-21	59.900	59.900	57.500	57.800	57.800	3,425,575
2022-11-18	61.600	62.000	60.200	60.200	60.200	1,538,402
2022-11-17	60.600	61.700	60.600	61.400	61.400	1,753,606
2022-11-16	61.400	61.700	60.200	60.400	60.400	1,648,401
2022-11-15	61.600	61.600	60.600	61.200	61.200	1,008,976
2022-11-14	60.700	61.500	60.500	61.200	61.200	1,386,823
2022-11-11	61.900	62.000	60.200	60.200	60.200	2,144,799
2022-11-10	60.900	61.700	60.400	60.600	60.600	1,434,563
2022-11-09	61.800	62.100	60.700	60.700	60.700	2,611,887
2022-11-08	61.100	61.600	60.200	60.600	60.600	2,125,827
2022-11-07	60.800	61.100	59.800	60.700	60.700	1,740,625

← NewerPage 16 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.