Eson Precision Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 56.600 | 58.100 | 56.600 | 57.800 | 57.800 | 977,373 |
| 2025-02-04 | 58.200 | 58.200 | 56.000 | 56.300 | 56.300 | 1,127,968 |
| 2025-02-03 | 55.800 | 57.400 | 55.800 | 56.900 | 56.900 | 1,432,639 |
| 2025-01-22 | 58.800 | 59.100 | 57.500 | 58.600 | 58.600 | 1,805,197 |
| 2025-01-21 | 60.500 | 60.500 | 57.300 | 58.200 | 58.200 | 5,222,759 |
| 2025-01-20 | 58.300 | 61.200 | 57.900 | 61.000 | 61.000 | 2,766,313 |
| 2025-01-17 | 59.500 | 59.500 | 58.000 | 58.300 | 58.300 | 1,153,817 |
| 2025-01-16 | 60.500 | 60.800 | 59.200 | 59.200 | 59.200 | 977,228 |
| 2025-01-15 | 59.500 | 59.900 | 58.900 | 59.100 | 59.100 | 523,652 |
| 2025-01-14 | 59.200 | 60.000 | 58.300 | 59.500 | 59.500 | 1,299,889 |
| 2025-01-13 | 61.100 | 61.100 | 58.700 | 59.200 | 59.200 | 2,284,648 |
| 2025-01-10 | 62.000 | 63.000 | 61.400 | 61.900 | 61.900 | 1,250,024 |
| 2025-01-09 | 64.800 | 65.000 | 61.300 | 61.600 | 61.600 | 2,943,991 |
| 2025-01-08 | 66.500 | 66.900 | 64.800 | 65.000 | 65.000 | 1,481,659 |
| 2025-01-07 | 67.800 | 68.600 | 66.100 | 66.300 | 66.300 | 2,880,421 |
| 2025-01-06 | 67.000 | 68.600 | 66.100 | 67.000 | 67.000 | 2,295,826 |
| 2025-01-03 | 68.000 | 68.400 | 66.000 | 66.300 | 66.300 | 2,639,977 |
| 2025-01-02 | 69.900 | 69.900 | 67.600 | 67.700 | 67.700 | 3,707,218 |
| 2024-12-31 | 69.000 | 70.500 | 68.300 | 70.100 | 70.100 | 3,774,966 |
| 2024-12-30 | 68.100 | 71.500 | 68.000 | 68.200 | 68.200 | 7,888,394 |
| 2024-12-27 | 68.000 | 68.500 | 66.700 | 67.600 | 67.600 | 2,595,052 |
| 2024-12-26 | 71.500 | 72.500 | 68.100 | 68.600 | 68.600 | 4,613,277 |
| 2024-12-25 | 70.400 | 71.200 | 69.400 | 70.500 | 70.500 | 2,823,266 |
| 2024-12-24 | 71.000 | 71.200 | 67.900 | 69.400 | 69.400 | 6,172,543 |
| 2024-12-23 | 70.700 | 73.000 | 70.300 | 71.600 | 71.600 | 4,162,641 |
| 2024-12-20 | 70.800 | 74.500 | 70.100 | 70.400 | 70.400 | 8,302,934 |
| 2024-12-19 | 68.800 | 71.000 | 68.700 | 71.000 | 71.000 | 4,814,721 |
| 2024-12-18 | 68.300 | 72.300 | 67.600 | 71.100 | 71.100 | 18,980,615 |
| 2024-12-17 | 62.200 | 66.300 | 61.800 | 66.300 | 66.300 | 4,538,614 |
| 2024-12-16 | 63.700 | 63.700 | 60.100 | 60.300 | 60.300 | 2,909,319 |
| 2024-12-13 | 65.000 | 65.000 | 62.900 | 63.400 | 63.400 | 2,384,903 |
| 2024-12-12 | 67.600 | 69.300 | 65.200 | 65.300 | 65.300 | 2,771,216 |
| 2024-12-11 | 68.200 | 68.300 | 66.300 | 66.800 | 66.800 | 1,799,857 |
| 2024-12-10 | 68.800 | 69.700 | 67.500 | 67.800 | 67.800 | 1,755,082 |
| 2024-12-09 | 69.600 | 69.600 | 68.000 | 68.500 | 68.500 | 1,497,174 |
| 2024-12-06 | 68.900 | 70.500 | 68.400 | 68.700 | 68.700 | 2,211,690 |
| 2024-12-05 | 70.000 | 71.400 | 68.800 | 69.300 | 69.300 | 5,450,541 |
| 2024-12-04 | 69.300 | 69.800 | 68.600 | 69.400 | 69.400 | 1,191,369 |
| 2024-12-03 | 69.300 | 70.900 | 68.300 | 69.100 | 69.100 | 2,598,784 |
| 2024-12-02 | 70.100 | 70.200 | 68.100 | 68.400 | 68.400 | 1,832,354 |
| 2024-11-29 | 67.900 | 69.900 | 67.500 | 69.100 | 69.100 | 2,498,385 |
| 2024-11-28 | 69.100 | 69.300 | 66.100 | 67.600 | 67.600 | 4,448,582 |
| 2024-11-27 | 71.600 | 71.800 | 69.200 | 69.400 | 69.400 | 6,981,961 |
| 2024-11-26 | 74.300 | 75.100 | 72.700 | 72.900 | 72.900 | 4,826,872 |
| 2024-11-25 | 76.800 | 78.500 | 74.000 | 75.300 | 75.300 | 16,242,865 |
| 2024-11-22 | 71.300 | 76.200 | 71.300 | 74.000 | 74.000 | 14,813,289 |
| 2024-11-21 | 71.000 | 71.200 | 69.200 | 70.600 | 70.600 | 4,897,076 |
| 2024-11-20 | 73.200 | 73.200 | 69.800 | 70.700 | 70.700 | 11,704,060 |
| 2024-11-19 | 67.900 | 73.200 | 67.800 | 73.200 | 73.200 | 14,196,731 |
| 2024-11-18 | 69.000 | 69.000 | 66.400 | 66.600 | 66.600 | 3,435,195 |
| 2024-11-15 | 69.300 | 70.000 | 67.900 | 69.300 | 69.300 | 5,324,725 |
| 2024-11-14 | 69.000 | 70.600 | 68.100 | 69.200 | 69.200 | 5,621,826 |
| 2024-11-13 | 69.800 | 71.000 | 68.400 | 68.500 | 68.500 | 7,918,552 |
| 2024-11-12 | 71.300 | 76.900 | 70.300 | 70.500 | 70.500 | 29,425,004 |
| 2024-11-11 | 69.000 | 70.800 | 68.200 | 70.000 | 70.000 | 12,697,221 |
| 2024-11-08 | 70.000 | 70.200 | 66.100 | 66.400 | 66.400 | 10,109,308 |
| 2024-11-07 | 66.800 | 72.000 | 66.500 | 70.600 | 70.600 | 19,472,262 |
| 2024-11-06 | 63.200 | 67.200 | 63.200 | 65.700 | 65.700 | 4,425,482 |
| 2024-11-05 | 63.900 | 65.100 | 63.100 | 63.100 | 63.100 | 1,437,648 |
| 2024-11-04 | 64.000 | 64.200 | 62.800 | 63.900 | 63.900 | 1,379,646 |
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.