Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	84.600	84.600	81.400	82.400	82.400	2,155,525
2026-01-19	83.800	87.500	83.700	85.000	85.000	3,291,089
2026-01-16	83.100	83.900	81.300	83.600	83.600	1,656,170
2026-01-15	84.900	84.900	82.300	82.700	82.700	1,344,385
2026-01-14	85.600	86.400	84.000	84.400	84.400	3,020,061
2026-01-13	83.000	86.500	82.700	84.100	84.100	4,741,463
2026-01-12	79.900	83.800	79.600	82.900	82.900	4,709,120
2026-01-09	77.200	79.800	76.500	78.900	78.900	1,344,172
2026-01-08	79.700	80.200	76.500	77.400	77.400	2,994,151
2026-01-07	80.500	83.700	80.500	81.100	81.100	3,477,093
2026-01-06	77.500	80.200	77.300	79.500	79.500	1,753,375
2026-01-05	78.600	79.100	75.600	77.000	77.000	1,260,204
2026-01-02	77.300	79.500	76.900	77.700	77.700	1,131,010
2025-12-31	77.100	77.900	76.400	77.200	77.200	852,020
2025-12-30	77.100	77.300	75.500	76.500	76.500	1,587,030
2025-12-29	80.200	80.200	77.100	77.100	77.100	2,146,220
2025-12-26	82.700	83.000	79.500	79.600	79.600	1,962,021
2025-12-24	83.000	83.200	81.200	81.300	81.300	1,371,107
2025-12-23	83.000	83.900	81.000	81.800	81.800	2,265,065
2025-12-22	80.200	81.500	80.100	81.400	81.400	1,032,042
2025-12-19	80.200	80.400	78.800	79.700	79.700	769,212
2025-12-18	80.400	81.200	79.000	79.200	79.200	1,404,002
2025-12-17	80.700	82.800	80.300	80.700	80.700	1,613,028
2025-12-16	80.800	81.000	78.400	79.700	79.700	1,296,119
2025-12-15	80.400	82.600	79.500	81.100	81.100	1,094,000
2025-12-12	83.100	83.200	79.200	80.900	80.900	3,108,007
2025-12-11	83.200	84.500	81.600	82.700	82.700	1,448,001
2025-12-10	83.000	83.000	80.900	82.500	82.500	1,224,417
2025-12-09	82.900	83.800	81.900	82.500	82.500	1,441,500
2025-12-08	80.600	82.000	79.900	82.000	82.000	846,184
2025-12-05	81.400	81.400	78.900	80.600	80.600	1,524,043
2025-12-04	81.500	82.000	80.300	81.000	81.000	920,140
2025-12-03	81.900	82.000	80.700	80.900	80.900	619,028
2025-12-02	80.400	83.600	80.200	80.800	80.800	2,334,523
2025-12-01	81.500	81.800	78.800	79.500	79.500	1,961,501
2025-11-28	82.500	82.500	80.700	81.800	81.800	1,878,090
2025-11-27	83.800	84.900	81.800	82.600	82.600	2,099,023
2025-11-26	81.500	84.400	81.500	82.900	82.900	2,552,026
2025-11-25	84.700	86.200	79.900	80.600	80.600	4,023,880
2025-11-24	89.000	90.000	81.400	83.400	83.400	6,729,852
2025-11-21	82.400	87.500	82.400	85.000	85.000	9,598,236
2025-11-20	81.400	87.500	81.400	87.500	87.500	6,757,806
2025-11-19	78.500	79.800	77.600	79.600	79.600	1,187,320
2025-11-18	80.200	80.800	78.200	78.600	78.600	1,576,259
2025-11-17	81.800	83.100	79.300	80.700	80.700	2,715,210
2025-11-14	80.000	80.500	78.300	79.000	79.000	1,966,389
2025-11-13	82.000	83.000	80.000	81.300	81.300	2,527,270
2025-11-12	77.900	84.100	77.800	82.000	82.000	7,239,486
2025-11-11	78.000	78.500	75.800	76.500	76.500	2,205,130
2025-11-10	79.000	79.400	76.800	78.000	78.000	1,498,189
2025-11-07	80.200	81.200	78.800	78.800	78.800	1,339,234
2025-11-06	80.100	82.300	79.700	81.000	81.000	2,642,515
2025-11-05	78.400	79.600	76.000	79.600	79.600	3,013,386
2025-11-04	81.800	82.500	79.300	79.300	79.300	2,354,319
2025-11-03	82.200	83.000	80.800	81.700	81.700	2,734,434
2025-10-31	84.200	85.000	82.000	82.500	82.500	5,054,551
2025-10-30	92.000	95.200	84.100	85.000	85.000	27,754,215
2025-10-29	79.400	87.000	79.100	87.000	87.000	8,606,536
2025-10-28	78.900	79.700	77.500	79.100	79.100	1,763,415
2025-10-27	81.000	81.000	78.600	79.000	79.000	1,908,986

← NewerPage 4 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.