Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	107.00	107.00	96.800	99.800	99.800	14,354,958
2026-04-27	112.50	113.50	107.50	107.50	107.50	4,757,017
2026-04-24	123.50	125.00	114.00	119.00	119.00	3,600,916
2026-04-23	122.00	127.00	108.00	123.50	123.50	6,016,068
2026-04-22	121.00	121.00	113.50	120.00	120.00	3,575,697
2026-04-21	122.00	122.00	114.00	119.00	119.00	2,830,208
2026-04-20	127.00	127.00	121.50	121.50	121.50	1,754,214
2026-04-17	125.00	125.00	120.00	124.00	124.00	1,675,361
2026-04-16	128.00	128.00	122.00	122.00	122.00	1,861,794
2026-04-15	129.00	135.00	123.00	123.50	123.50	2,804,206
2026-04-14	122.00	130.00	120.50	127.00	127.00	3,026,445
2026-04-13	117.50	121.00	116.50	118.50	118.50	2,456,728
2026-04-10	120.50	124.50	116.00	119.00	119.00	15,856,564
2026-04-09	109.00	113.50	108.50	113.50	113.50	3,344,493
2026-04-08	99.500	103.50	99.400	103.50	103.50	4,624,575
2026-04-07	97.000	100.50	92.000	94.100	94.100	11,788,410
2026-04-02	90.000	97.200	89.400	93.700	93.700	17,831,794
2026-04-01	86.000	90.300	85.800	88.900	88.900	12,248,688
2026-03-31	84.500	87.400	79.700	82.500	82.500	19,200,828
2026-03-30	73.700	82.300	73.200	82.300	82.300	10,122,308
2026-03-27	74.400	76.800	72.700	74.900	74.900	9,214,418
2026-03-26	74.400	75.600	71.600	74.000	74.000	4,204,028
2026-03-25	70.200	73.400	70.200	73.000	73.000	1,167,090
2026-03-24	71.500	71.500	68.200	69.700	69.700	862,001
2026-03-23	69.300	70.600	68.500	69.500	69.500	745,003
2026-03-20	72.600	73.400	71.000	71.000	71.000	1,382,102
2026-03-19	74.700	75.700	71.600	72.100	72.100	1,666,026
2026-03-18	74.300	76.200	73.000	75.800	75.800	1,514,700
2026-03-17	73.600	74.400	72.800	73.000	73.000	858,000
2026-03-16	74.000	74.000	70.600	72.700	72.700	1,568,100
2026-03-13	72.000	73.400	71.300	73.000	73.000	712,434
2026-03-12	73.900	75.300	72.800	73.100	73.100	636,641
2026-03-11	73.300	74.800	73.200	74.200	74.200	720,325
2026-03-10	71.100	73.200	70.200	73.000	73.000	1,118,540
2026-03-09	67.000	69.000	66.900	68.500	68.500	2,199,275
2026-03-06	74.000	74.400	72.800	73.300	73.300	864,062
2026-03-05	74.900	75.700	73.500	74.400	74.400	1,225,132
2026-03-04	76.900	78.200	71.500	72.100	72.100	3,763,305
2026-03-03	82.800	84.200	78.700	78.800	78.800	3,074,270
2026-03-02	81.700	84.400	81.400	83.200	83.200	1,527,265
2026-02-26	87.200	87.800	85.100	85.500	85.500	1,974,171
2026-02-25	87.000	89.000	85.500	87.600	87.600	2,546,560
2026-02-24	84.000	87.700	83.500	86.900	86.900	3,006,994
2026-02-23	82.900	84.500	82.400	84.000	84.000	1,387,095
2026-02-11	82.700	83.500	80.800	82.500	82.500	1,998,098
2026-02-10	86.800	86.800	82.500	82.600	82.600	4,002,285
2026-02-09	84.800	86.400	83.200	85.600	85.600	2,683,158
2026-02-06	83.600	83.600	79.700	81.900	81.900	2,369,560
2026-02-05	87.800	87.800	84.000	84.800	84.800	2,502,046
2026-02-04	85.400	88.500	83.600	87.900	87.900	3,113,555
2026-02-03	83.000	86.000	81.600	85.600	85.600	2,707,252
2026-02-02	82.700	83.200	80.400	81.100	81.100	2,577,564
2026-01-30	87.900	87.900	81.500	84.400	84.400	3,171,231
2026-01-29	87.500	92.800	86.600	86.600	86.600	6,969,919
2026-01-28	89.000	89.200	86.600	86.900	86.900	3,724,721
2026-01-27	89.000	91.800	86.500	88.700	88.700	6,101,379
2026-01-26	82.600	90.000	82.300	89.000	89.000	10,196,300
2026-01-23	82.500	84.200	82.000	82.200	82.200	1,901,279
2026-01-22	83.400	84.100	81.500	82.000	82.000	1,517,005
2026-01-21	81.100	84.300	81.100	81.900	81.900	1,683,021

← NewerPage 3 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.