Eson Precision Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 80.800 | 82.900 | 78.500 | 79.500 | 79.500 | 4,550,200 |
| 2025-10-22 | 78.100 | 84.300 | 77.000 | 81.300 | 81.300 | 10,591,708 |
| 2025-10-21 | 78.500 | 79.600 | 76.200 | 77.200 | 77.200 | 5,593,205 |
| 2025-10-20 | 75.000 | 77.000 | 74.200 | 76.200 | 76.200 | 1,902,418 |
| 2025-10-17 | 75.400 | 75.700 | 73.700 | 74.400 | 74.400 | 1,162,142 |
| 2025-10-16 | 71.700 | 76.600 | 71.700 | 75.800 | 75.800 | 2,229,897 |
| 2025-10-15 | 70.100 | 72.000 | 69.700 | 71.700 | 71.700 | 1,215,007 |
| 2025-10-14 | 73.500 | 74.100 | 69.400 | 70.000 | 70.000 | 1,822,176 |
| 2025-10-13 | 68.200 | 72.700 | 66.000 | 72.600 | 72.600 | 2,146,035 |
| 2025-10-09 | 73.300 | 73.900 | 72.200 | 73.200 | 73.200 | 969,325 |
| 2025-10-08 | 75.000 | 75.000 | 73.100 | 73.100 | 73.100 | 1,319,875 |
| 2025-10-07 | 74.600 | 76.300 | 74.200 | 75.000 | 75.000 | 1,504,721 |
| 2025-10-03 | 74.600 | 78.300 | 74.200 | 74.500 | 74.500 | 3,608,480 |
| 2025-10-02 | 76.700 | 77.300 | 73.300 | 74.200 | 74.200 | 3,267,017 |
| 2025-10-01 | 78.000 | 78.900 | 75.000 | 76.200 | 76.200 | 4,629,351 |
| 2025-09-30 | 75.700 | 80.500 | 75.600 | 79.400 | 79.400 | 4,671,200 |
| 2025-09-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-09-26 | 79.100 | 79.100 | 72.400 | 75.000 | 75.000 | 4,798,401 |
| 2025-09-25 | 75.800 | 79.500 | 74.400 | 78.300 | 78.300 | 5,387,312 |
| 2025-09-24 | 74.200 | 76.300 | 74.000 | 74.600 | 74.600 | 1,784,308 |
| 2025-09-23 | 75.700 | 75.800 | 73.700 | 73.800 | 73.800 | 1,589,251 |
| 2025-09-22 | 71.300 | 76.300 | 71.000 | 75.700 | 75.700 | 3,359,852 |
| 2025-09-19 | 70.600 | 70.600 | 69.500 | 70.300 | 70.300 | 628,022 |
| 2025-09-18 | 70.000 | 70.900 | 69.800 | 70.300 | 70.300 | 808,150 |
| 2025-09-17 | 70.400 | 71.900 | 69.500 | 69.600 | 69.600 | 1,128,020 |
| 2025-09-16 | 69.900 | 70.800 | 68.800 | 70.400 | 70.400 | 817,029 |
| 2025-09-15 | 71.500 | 71.900 | 68.500 | 69.000 | 69.000 | 1,354,001 |
| 2025-09-12 | 72.000 | 72.800 | 70.800 | 71.100 | 71.100 | 1,172,118 |
| 2025-09-11 | 73.700 | 73.800 | 71.100 | 71.400 | 71.400 | 1,642,501 |
| 2025-09-10 | 74.200 | 74.800 | 72.700 | 73.000 | 73.000 | 2,356,672 |
| 2025-09-09 | 75.900 | 77.900 | 73.500 | 74.200 | 74.200 | 2,548,074 |
| 2025-09-08 | 75.000 | 76.100 | 74.500 | 75.600 | 75.600 | 2,421,045 |
| 2025-09-05 | 73.900 | 74.400 | 72.800 | 73.600 | 73.600 | 1,136,536 |
| 2025-09-04 | 76.100 | 76.800 | 73.100 | 73.400 | 73.400 | 2,160,546 |
| 2025-09-03 | 73.400 | 77.000 | 73.400 | 75.500 | 75.500 | 2,312,290 |
| 2025-09-02 | 77.200 | 77.200 | 73.300 | 73.600 | 73.600 | 2,641,238 |
| 2025-09-01 | 79.300 | 80.600 | 76.700 | 77.100 | 75.600 | 4,895,670 |
| 2025-08-29 | 81.600 | 83.200 | 79.600 | 79.600 | 78.051 | 6,038,358 |
| 2025-08-28 | 77.900 | 84.400 | 77.200 | 81.400 | 79.816 | 14,444,666 |
| 2025-08-27 | 74.500 | 77.800 | 73.700 | 76.800 | 75.306 | 6,560,272 |
| 2025-08-26 | 74.200 | 75.400 | 72.000 | 72.600 | 72.600 | 3,124,520 |
| 2025-08-25 | 71.900 | 73.300 | 70.800 | 72.000 | 72.000 | 2,797,276 |
| 2025-08-22 | 72.600 | 72.700 | 70.200 | 70.200 | 70.200 | 1,827,569 |
| 2025-08-21 | 70.500 | 71.900 | 70.000 | 71.900 | 71.900 | 1,996,726 |
| 2025-08-20 | 71.000 | 71.700 | 69.800 | 69.800 | 69.800 | 2,631,180 |
| 2025-08-19 | 70.000 | 72.000 | 69.900 | 71.100 | 71.100 | 4,660,246 |
| 2025-08-18 | 69.000 | 70.300 | 68.500 | 69.600 | 69.600 | 2,168,077 |
| 2025-08-15 | 69.500 | 70.400 | 68.200 | 68.500 | 68.500 | 1,663,094 |
| 2025-08-14 | 68.800 | 69.200 | 68.100 | 69.000 | 69.000 | 839,447 |
| 2025-08-13 | 69.000 | 69.500 | 67.100 | 68.800 | 68.800 | 1,764,446 |
| 2025-08-12 | 69.300 | 69.500 | 68.000 | 68.700 | 68.700 | 1,355,000 |
| 2025-08-11 | 68.200 | 69.200 | 68.000 | 68.700 | 68.700 | 2,148,200 |
| 2025-08-08 | 67.100 | 68.200 | 67.100 | 67.800 | 67.800 | 1,415,015 |
| 2025-08-07 | 67.200 | 68.200 | 66.600 | 67.800 | 67.800 | 1,820,257 |
| 2025-08-06 | 66.000 | 68.400 | 65.200 | 66.800 | 66.800 | 2,719,079 |
| 2025-08-05 | 65.500 | 66.700 | 64.700 | 66.100 | 66.100 | 1,902,430 |
| 2025-08-04 | 63.900 | 65.400 | 63.500 | 65.400 | 65.400 | 1,064,600 |
| 2025-08-01 | 64.500 | 66.200 | 63.600 | 64.500 | 64.500 | 2,358,523 |
| 2025-07-31 | 65.100 | 67.100 | 65.100 | 65.300 | 65.300 | 2,643,146 |
| 2025-07-30 | 63.000 | 67.000 | 62.500 | 66.300 | 66.300 | 5,493,478 |
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.