Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	15.850	15.850	15.350	15.450	15.450	364,000
2023-08-08	16.200	16.200	15.600	15.700	15.700	462,519
2023-08-07	16.450	16.450	15.900	16.100	16.100	389,004
2023-08-04	16.100	16.350	15.900	16.050	16.050	477,021
2023-08-02	16.700	17.150	15.950	16.050	16.050	1,304,065
2023-08-01	17.100	17.250	16.600	16.800	16.800	1,072,262
2023-07-31	17.800	17.800	16.850	17.200	17.200	1,968,132
2023-07-28	16.800	17.950	16.500	17.100	17.100	6,782,236
2023-07-27	14.950	16.350	14.950	16.350	16.350	2,640,367
2023-07-26	15.300	15.300	14.850	14.900	14.900	633,401
2023-07-25	14.700	15.100	14.700	14.950	14.950	557,000
2023-07-24	15.000	15.000	14.500	14.700	14.700	793,030
2023-07-21	15.400	15.400	14.900	14.900	14.900	862,000
2023-07-20	15.950	16.100	15.400	15.400	15.400	1,246,001
2023-07-19	17.300	17.350	16.700	16.850	15.850	1,290,060
2023-07-18	17.800	17.900	17.300	17.300	16.273	1,523,110
2023-07-17	17.350	17.900	17.250	17.800	16.744	1,360,048
2023-07-14	16.850	17.350	16.850	17.300	16.273	1,330,005
2023-07-13	16.900	17.200	16.800	16.800	15.803	936,002
2023-07-12	17.350	17.800	16.700	16.700	15.709	1,792,000
2023-07-11	17.250	17.450	16.900	17.200	16.179	1,531,145
2023-07-10	17.400	17.400	16.700	17.050	16.038	1,526,020
2023-07-07	17.650	18.450	17.300	17.350	16.320	3,926,001
2023-07-06	16.900	18.050	16.900	17.550	16.509	4,832,166
2023-07-05	16.350	17.150	16.100	17.100	16.085	3,754,219
2023-07-04	16.050	16.300	15.750	16.150	15.192	1,324,000
2023-07-03	15.700	16.100	15.550	15.800	14.862	829,001
2023-06-30	15.450	15.700	15.450	15.550	14.627	511,000
2023-06-29	15.400	15.800	15.350	15.350	14.439	813,000
2023-06-28	14.900	15.450	14.900	15.350	14.439	821,500
2023-06-27	15.200	15.250	14.800	14.800	13.922	424,003
2023-06-26	15.100	15.350	15.000	15.150	14.251	270,001
2023-06-21	15.100	15.250	14.950	15.150	14.251	224,002
2023-06-20	15.000	15.050	14.800	15.050	14.157	258,000
2023-06-19	15.100	15.100	14.850	14.950	14.063	466,001
2023-06-16	15.250	15.250	15.050	15.050	14.157	368,000
2023-06-15	15.100	15.400	15.100	15.200	14.298	506,002
2023-06-14	15.200	15.400	15.050	15.050	14.157	501,050
2023-06-13	15.650	15.700	15.200	15.200	14.298	772,602
2023-06-12	16.250	16.250	15.600	15.600	14.674	679,580
2023-06-09	15.900	16.250	15.850	16.100	15.145	1,330,280
2023-06-08	15.750	16.800	15.700	15.750	14.815	3,132,277
2023-06-07	15.350	15.600	15.300	15.600	14.674	911,013
2023-06-06	15.200	15.350	15.150	15.200	14.298	251,001
2023-06-05	15.250	15.500	15.150	15.350	14.439	459,301
2023-06-02	15.400	15.650	15.300	15.300	14.392	498,002
2023-06-01	15.000	15.550	14.950	15.400	14.486	664,000
2023-05-31	15.150	15.150	15.000	15.050	14.157	298,001
2023-05-30	15.250	15.350	15.000	15.100	14.204	321,000
2023-05-29	15.100	15.550	14.900	15.300	14.392	621,001
2023-05-26	15.200	15.400	14.750	15.100	14.204	729,000
2023-05-25	15.500	15.500	15.000	15.000	14.110	556,072
2023-05-24	15.500	15.700	15.250	15.350	14.439	733,000
2023-05-23	15.000	15.600	15.000	15.500	14.580	1,265,365
2023-05-22	15.000	15.250	14.750	15.000	14.110	661,001
2023-05-19	15.350	15.750	14.900	14.950	14.063	1,712,028
2023-05-18	14.400	15.350	14.400	15.250	14.345	2,955,244
2023-05-17	14.400	14.500	14.350	14.350	13.498	355,000
2023-05-16	14.300	14.500	14.300	14.400	13.545	346,000
2023-05-15	13.950	14.500	13.950	14.400	13.545	632,001

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	1.0000 TWD
2022-07-13	1.0000 TWD
2019-07-04	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.