Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	91.800	91.900	88.500	89.600	89.600	913,176
2026-07-22	90.800	92.400	90.300	90.700	90.700	823,211
2026-07-21	88.200	89.500	87.100	89.000	89.000	1,082,150
2026-07-20	87.500	89.500	83.500	87.100	87.100	2,155,299
2026-07-17	92.500	93.800	88.500	88.700	88.700	1,947,220
2026-07-16	98.000	99.300	95.300	96.000	96.000	1,636,051
2026-07-15	93.800	100.50	93.700	99.000	99.000	1,958,300
2026-07-14	94.200	96.000	88.500	92.900	92.900	2,446,100
2026-07-13	100.50	100.50	94.600	95.300	95.300	1,912,285
2026-07-10	97.800	97.800	97.800	97.800	97.800	0
2026-07-09	99.800	100.50	97.300	97.800	97.800	1,293,182
2026-07-08	100.00	100.00	95.700	98.800	98.800	1,370,448
2026-07-07	106.00	108.50	97.700	98.000	98.000	3,812,340
2026-07-06	104.00	106.00	102.00	103.50	103.50	1,579,205
2026-07-03	101.00	103.00	100.00	102.50	102.50	812,105
2026-07-02	99.000	102.50	98.200	102.00	102.00	1,199,010
2026-07-01	104.00	104.00	100.00	100.00	100.00	1,511,626
2026-06-30	102.00	104.00	101.00	102.00	102.00	1,574,041
2026-06-29	100.00	102.00	99.100	99.500	99.500	1,401,097
2026-06-26	104.50	104.50	98.600	98.800	98.800	3,002,452
2026-06-25	107.50	108.00	104.50	105.50	105.50	2,791,215
2026-06-24	101.00	104.50	100.00	104.00	104.00	2,157,347
2026-06-23	110.00	110.50	102.50	103.00	103.00	3,219,307
2026-06-22	112.00	113.00	108.50	109.50	109.50	3,650,836
2026-06-18	108.00	110.50	106.00	109.50	109.50	2,979,571
2026-06-17	106.00	110.00	104.50	108.00	108.00	2,273,136
2026-06-16	113.50	113.50	105.50	106.00	106.00	2,915,927
2026-06-15	116.00	117.50	111.00	112.00	112.00	3,212,129
2026-06-12	114.50	115.00	110.50	111.00	111.00	2,649,206
2026-06-11	109.50	114.00	106.00	109.50	109.50	3,603,026
2026-06-10	112.00	120.50	109.00	110.00	110.00	4,617,300
2026-06-09	108.00	117.50	105.50	115.50	115.50	3,830,804
2026-06-08	101.50	108.00	101.50	107.50	107.50	3,694,260
2026-06-05	118.50	118.50	111.50	112.50	112.50	4,002,666
2026-06-04	131.00	131.50	118.50	119.00	119.00	6,865,852
2026-06-03	125.50	131.00	122.50	128.50	128.50	7,560,558
2026-06-02	124.00	124.00	117.00	124.00	124.00	5,091,581
2026-06-01	128.50	132.00	123.00	124.00	124.00	5,807,216
2026-05-29	123.50	129.00	121.00	126.50	126.50	8,454,439
2026-05-28	128.00	133.50	118.50	120.50	120.50	10,545,365
2026-05-27	134.50	142.00	124.00	127.00	127.00	9,779,241
2026-05-26	143.00	143.50	126.50	132.00	132.00	15,824,879
2026-05-25	131.50	135.00	131.50	135.00	135.00	2,664,390
2026-05-22	117.50	123.00	113.50	123.00	123.00	10,116,375
2026-05-21	105.50	114.50	104.50	112.00	112.00	15,364,800
2026-05-20	115.00	115.00	103.50	104.50	104.50	16,756,306
2026-05-19	107.50	114.50	107.00	114.50	114.50	5,040,175
2026-05-18	101.00	105.00	98.300	104.50	104.50	3,154,773
2026-05-15	104.00	106.00	101.50	102.50	102.50	4,338,264
2026-05-14	104.00	105.00	100.00	101.00	101.00	2,969,232
2026-05-13	104.00	106.00	101.50	103.00	103.00	2,917,557
2026-05-12	107.50	107.50	102.50	103.50	103.50	4,120,339
2026-05-11	108.00	111.00	105.50	107.00	107.00	4,502,001
2026-05-08	107.50	112.00	104.00	107.00	107.00	5,091,001
2026-05-07	105.00	108.50	103.50	107.00	107.00	4,283,205
2026-05-06	110.50	110.50	101.50	104.50	104.50	6,543,312
2026-05-05	106.00	113.50	105.00	109.00	109.00	5,907,975
2026-05-04	110.00	111.50	103.50	106.00	106.00	8,958,211
2026-04-30	105.00	109.00	103.00	105.50	105.50	7,452,711
2026-04-29	100.00	109.00	99.600	103.50	103.50	10,503,812

← NewerPage 2 of 21 · 1,220 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.