Eson Precision Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 95.000 | 101.00 | 94.500 | 96.700 | 96.700 | 3,331,279 |
| 2026-10-19 | 94.600 | 94.700 | 92.500 | 93.600 | 93.600 | 1,127,139 |
| 2026-10-16 | 94.000 | 98.000 | 93.600 | 95.500 | 95.500 | 1,577,759 |
| 2026-10-15 | 94.200 | 95.000 | 92.200 | 92.300 | 92.300 | 3,171,110 |
| 2026-10-14 | 97.500 | 99.000 | 97.500 | 97.800 | 97.800 | 1,392,383 |
| 2026-10-13 | 99.500 | 101.50 | 96.200 | 97.200 | 97.200 | 2,984,441 |
| 2026-10-12 | 102.50 | 104.00 | 99.200 | 100.50 | 100.50 | 6,501,308 |
| 2026-10-08 | 96.800 | 106.00 | 96.100 | 105.00 | 105.00 | 8,029,729 |
| 2026-10-07 | 96.200 | 97.800 | 95.600 | 96.800 | 96.800 | 1,629,100 |
| 2026-10-06 | 97.000 | 98.300 | 94.500 | 97.800 | 97.800 | 2,688,000 |
| 2026-10-05 | 95.400 | 97.100 | 94.700 | 95.700 | 95.700 | 1,884,101 |
| 2026-10-02 | 93.300 | 94.600 | 92.500 | 93.900 | 93.900 | 1,176,001 |
| 2026-10-01 | 92.000 | 93.400 | 90.700 | 93.200 | 93.200 | 1,138,121 |
| 2026-09-30 | 89.900 | 93.400 | 89.400 | 91.500 | 91.500 | 1,577,149 |
| 2026-09-29 | 88.100 | 89.600 | 88.000 | 88.700 | 88.700 | 583,166 |
| 2026-09-24 | 87.600 | 89.900 | 87.200 | 89.100 | 89.100 | 563,006 |
| 2026-09-23 | 88.700 | 89.800 | 87.500 | 87.500 | 87.500 | 640,010 |
| 2026-09-22 | 90.000 | 90.800 | 88.300 | 88.500 | 88.500 | 815,011 |
| 2026-09-21 | 91.000 | 91.000 | 89.300 | 89.800 | 89.800 | 544,100 |
Page 1 of 1 · 19 trading days
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.