Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	63.000	67.000	62.500	66.300	66.300	5,493,478
2025-07-29	61.900	63.200	61.800	62.500	62.500	831,225
2025-07-28	61.300	62.300	61.200	61.800	61.800	383,000
2025-07-25	61.900	61.900	61.000	61.200	61.200	340,001
2025-07-24	62.300	62.300	61.200	62.000	62.000	334,000
2025-07-23	61.900	62.400	61.400	61.600	61.600	519,118
2025-07-22	63.400	63.400	60.700	61.400	61.400	1,209,287
2025-07-21	64.100	64.300	62.200	62.800	62.800	1,084,400
2025-07-18	63.600	64.100	63.000	63.800	63.800	1,429,397
2025-07-17	61.100	63.100	60.600	63.000	63.000	2,097,376
2025-07-16	60.500	61.200	60.100	60.500	60.500	1,035,019
2025-07-15	57.900	60.800	57.900	60.500	60.500	2,327,255
2025-07-14	57.800	58.600	57.700	58.200	58.200	569,212
2025-07-11	58.600	59.100	57.800	58.200	58.200	706,045
2025-07-10	56.100	58.300	55.700	58.300	58.300	1,582,354
2025-07-09	55.400	56.300	54.400	55.600	55.600	372,282
2025-07-08	54.000	55.900	53.200	55.600	55.600	849,750
2025-07-07	55.700	56.400	54.600	55.400	55.400	300,200
2025-07-04	57.200	57.200	55.600	55.800	55.800	554,210
2025-07-03	56.900	57.200	56.500	56.800	56.800	357,231
2025-07-02	56.200	57.100	56.100	56.700	56.700	393,000
2025-07-01	56.100	56.600	56.100	56.300	56.300	481,000
2025-06-30	56.700	56.800	55.600	56.000	56.000	380,100
2025-06-27	57.300	57.700	56.500	56.700	56.700	446,106
2025-06-26	57.400	58.000	57.000	57.200	57.200	541,000
2025-06-25	57.400	57.700	56.400	56.800	56.800	704,014
2025-06-24	58.000	58.800	57.200	57.300	57.300	1,076,095
2025-06-23	55.700	57.100	55.100	56.800	56.800	828,000
2025-06-20	57.000	57.200	55.700	56.700	56.700	909,134
2025-06-19	57.700	57.800	56.000	57.300	57.300	956,118
2025-06-18	56.800	58.100	55.100	57.200	57.200	2,090,070
2025-06-17	57.000	60.700	56.600	57.100	57.100	5,698,487
2025-06-16	53.000	57.400	52.600	57.000	57.000	3,764,010
2025-06-13	54.000	54.100	52.600	52.600	52.600	872,274
2025-06-12	54.300	54.800	54.000	54.400	54.400	669,093
2025-06-11	53.400	54.700	53.000	54.300	54.300	1,509,158
2025-06-10	53.400	54.000	52.800	53.400	53.400	722,100
2025-06-09	52.900	53.100	52.200	52.600	52.600	719,000
2025-06-06	51.200	53.300	50.900	52.700	52.700	1,337,052
2025-06-05	51.200	52.000	50.500	50.600	50.600	562,145
2025-06-04	50.000	51.500	50.000	51.200	51.200	818,000
2025-06-03	48.100	49.900	48.100	49.850	49.850	648,004
2025-06-02	49.300	49.300	47.550	48.000	48.000	378,100
2025-05-29	49.000	49.900	48.900	49.350	49.350	402,000
2025-05-28	49.300	49.350	48.200	48.850	48.850	255,012
2025-05-27	49.100	49.800	48.500	48.500	48.500	321,095
2025-05-26	48.650	49.150	48.400	49.100	49.100	236,203
2025-05-23	48.800	49.600	48.500	48.900	48.900	468,000
2025-05-22	48.600	49.100	48.400	48.650	48.650	298,003
2025-05-21	48.600	49.200	48.450	49.200	49.200	360,055
2025-05-20	48.700	48.850	47.900	48.200	48.200	267,300
2025-05-19	48.500	48.750	47.850	48.050	48.050	415,000
2025-05-16	48.450	49.150	48.400	49.100	49.100	447,008
2025-05-15	49.000	49.200	48.250	48.450	48.450	563,009
2025-05-14	48.400	49.350	48.200	48.800	48.800	767,005
2025-05-13	49.100	49.400	47.550	47.800	47.800	894,055
2025-05-12	46.600	47.500	46.600	47.500	47.500	656,006
2025-05-09	45.500	46.350	45.400	46.000	46.000	445,300
2025-05-08	44.600	45.700	44.600	45.650	45.650	361,093
2025-05-07	44.550	44.900	44.100	44.350	44.350	195,050

← NewerPage 6 of 21 · 1,221 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.