Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	63.600	65.300	63.300	64.300	64.300	2,947,767
2024-10-30	62.100	65.600	62.100	64.800	64.800	5,149,351
2024-10-29	63.500	63.500	61.100	61.900	61.900	1,494,480
2024-10-28	64.800	66.100	63.500	63.700	63.700	2,657,291
2024-10-25	66.300	67.500	64.300	64.400	64.400	6,330,011
2024-10-24	65.000	66.300	64.100	64.200	64.200	3,839,619
2024-10-23	64.500	64.900	63.700	64.100	64.100	1,482,727
2024-10-22	63.700	64.600	63.200	64.300	64.300	1,552,796
2024-10-21	62.600	63.200	61.600	63.200	63.200	569,155
2024-10-18	64.000	64.000	61.700	61.900	61.900	821,460
2024-10-17	61.200	63.100	61.200	63.000	63.000	828,855
2024-10-16	60.900	61.700	60.400	61.000	61.000	714,953
2024-10-15	62.600	62.900	61.000	61.200	61.200	920,372
2024-10-14	63.000	63.000	60.900	62.200	62.200	1,414,273
2024-10-11	62.300	63.200	61.900	62.700	62.700	597,209
2024-10-09	64.300	64.300	62.400	62.600	62.600	1,021,885
2024-10-08	65.800	65.800	63.300	63.300	63.300	1,636,717
2024-10-07	64.400	66.500	64.400	65.500	65.500	3,520,686
2024-10-04	65.100	65.700	63.700	63.800	63.800	2,100,272
2024-10-01	64.500	65.100	63.800	65.000	65.000	1,141,395
2024-09-30	64.400	65.500	63.700	64.500	64.500	1,937,716
2024-09-27	63.800	64.400	63.300	64.400	64.400	1,880,066
2024-09-26	64.700	64.900	63.000	63.500	63.500	2,039,642
2024-09-25	65.300	66.100	64.400	64.700	64.700	5,193,138
2024-09-24	63.300	63.700	62.800	63.400	63.400	1,241,818
2024-09-23	63.400	64.500	62.700	62.900	62.900	3,290,767
2024-09-20	62.400	63.400	61.900	62.900	62.900	2,493,916
2024-09-19	61.200	62.000	60.600	62.000	62.000	1,334,107
2024-09-18	62.000	63.500	61.000	61.000	61.000	2,632,530
2024-09-16	62.700	62.900	61.500	61.800	61.800	3,458,409
2024-09-13	57.800	62.700	57.500	62.700	62.700	5,594,349
2024-09-12	56.000	57.100	55.100	57.000	57.000	643,451
2024-09-11	57.000	57.000	54.900	55.000	55.000	553,030
2024-09-10	55.200	57.400	55.100	55.900	55.900	1,850,445
2024-09-09	52.600	54.800	52.600	54.600	54.600	517,981
2024-09-06	54.800	54.900	53.900	54.500	54.500	550,601
2024-09-05	54.700	56.200	54.600	54.800	54.800	942,885
2024-09-04	55.000	55.800	53.600	54.600	54.600	1,050,379
2024-09-03	58.500	59.100	57.700	57.900	57.900	675,639
2024-09-02	59.100	59.600	58.400	58.700	58.700	685,754
2024-08-30	60.600	60.800	60.500	60.700	60.700	772,806
2024-08-29	59.800	60.400	59.300	60.400	60.400	1,067,787
2024-08-28	60.500	60.900	59.000	59.800	59.800	1,180,488
2024-08-27	60.300	60.300	59.400	59.900	59.900	401,010
2024-08-26	59.800	60.500	59.700	60.000	60.000	641,778
2024-08-23	58.500	59.600	57.800	59.600	59.600	492,244
2024-08-22	59.800	60.000	58.700	58.800	58.800	363,059
2024-08-21	59.500	59.900	58.700	59.300	59.300	857,625
2024-08-20	58.300	60.500	58.000	59.300	59.300	1,630,451
2024-08-19	57.000	57.900	56.800	57.700	57.700	621,107
2024-08-16	56.600	57.000	56.300	56.800	56.800	681,147
2024-08-15	56.000	56.200	55.200	55.800	55.800	916,967
2024-08-14	56.400	56.400	55.200	55.700	55.700	708,751
2024-08-13	55.000	55.800	54.200	55.700	55.700	1,322,151
2024-08-12	54.700	55.600	54.300	54.900	54.900	1,433,499
2024-08-09	54.700	55.300	53.400	53.500	53.500	1,154,344
2024-08-08	52.900	54.300	52.700	53.400	53.400	967,996
2024-08-07	52.700	54.700	52.500	54.000	54.000	1,045,643
2024-08-06	55.700	56.000	49.250	52.300	52.300	3,781,843
2024-08-05	58.000	58.500	54.700	54.700	54.700	2,103,798

← NewerPage 9 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.