Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.900	12.100	11.850	12.000	11.288	126,001
2022-11-03	11.900	12.300	11.750	11.750	11.053	205,001
2022-11-02	11.800	12.100	11.800	12.000	11.288	97,000
2022-11-01	11.800	11.950	11.700	11.800	11.100	81,000
2022-10-31	11.800	12.200	11.700	11.800	11.100	308,002
2022-10-28	11.900	11.900	11.550	11.600	10.912	69,075
2022-10-27	11.750	11.950	11.700	11.900	11.194	113,001
2022-10-26	11.900	11.950	11.800	11.900	11.194	62,028
2022-10-25	11.850	11.900	11.600	11.900	11.194	197,002
2022-10-24	11.700	12.100	11.700	11.850	11.147	142,000
2022-10-21	11.700	11.750	11.600	11.650	10.959	99,000
2022-10-20	12.250	12.250	11.550	11.700	11.006	172,002
2022-10-19	12.000	12.550	12.000	12.050	11.335	276,001
2022-10-18	12.000	12.100	11.850	11.850	11.147	123,006
2022-10-17	11.900	12.000	11.500	12.000	11.288	76,001
2022-10-14	11.900	12.000	11.650	11.850	11.147	204,000
2022-10-13	12.100	12.100	11.200	11.400	10.723	411,130
2022-10-12	12.200	12.200	11.950	12.100	11.382	139,000
2022-10-11	12.600	12.600	12.100	12.200	11.476	101,004
2022-10-07	12.650	12.700	12.500	12.650	11.899	68,003
2022-10-06	12.600	12.700	12.600	12.650	11.899	25,001
2022-10-05	12.600	12.750	12.550	12.550	11.805	144,000
2022-10-04	12.350	12.750	12.350	12.550	11.805	272,054
2022-10-03	12.150	12.350	12.150	12.350	11.617	73,002
2022-09-30	12.500	12.500	12.100	12.350	11.617	127,000
2022-09-29	12.450	12.750	12.250	12.450	11.711	582,000
2022-09-28	12.600	12.600	11.950	12.300	11.570	627,003
2022-09-27	12.600	12.850	12.300	12.600	11.852	312,000
2022-09-26	12.900	12.900	12.200	12.450	11.711	301,001
2022-09-23	13.200	13.300	12.850	12.900	12.134	219,001
2022-09-22	13.100	13.300	13.100	13.300	12.511	57,000
2022-09-21	13.550	13.550	13.350	13.350	12.558	71,000
2022-09-20	13.500	13.600	13.500	13.550	12.746	82,000
2022-09-19	13.800	13.800	13.500	13.500	12.699	95,001
2022-09-16	14.000	14.000	13.800	13.800	12.981	111,001
2022-09-15	13.950	14.300	13.900	14.000	13.169	240,000
2022-09-14	13.950	13.950	13.750	13.900	13.075	75,001
2022-09-13	14.000	14.150	13.900	13.900	13.075	79,001
2022-09-12	13.800	14.050	13.800	14.000	13.169	192,042
2022-09-08	13.750	13.850	13.600	13.800	12.981	89,001
2022-09-07	14.050	14.050	13.550	13.600	12.793	405,001
2022-09-06	14.500	14.500	14.000	14.050	13.216	360,000
2022-09-05	14.600	14.650	14.000	14.500	13.640	580,000
2022-09-02	14.250	14.500	14.000	14.500	13.640	367,000
2022-09-01	14.050	14.250	14.050	14.100	13.263	111,003
2022-08-31	14.100	14.300	13.950	14.250	13.404	467,001
2022-08-30	14.000	14.250	14.000	14.100	13.263	101,000
2022-08-29	14.000	14.100	13.800	14.000	13.169	293,015
2022-08-26	14.500	14.550	14.200	14.300	13.451	469,002
2022-08-25	14.550	14.950	14.300	14.350	13.498	606,000
2022-08-24	14.300	14.550	14.250	14.500	13.640	389,001
2022-08-23	13.950	14.400	13.950	14.150	13.310	382,001
2022-08-22	14.150	14.550	13.850	14.150	13.310	196,000
2022-08-19	14.150	14.450	14.100	14.350	13.498	317,000
2022-08-18	13.850	14.300	13.850	14.150	13.310	378,001
2022-08-17	14.150	14.200	13.900	13.900	13.075	211,001
2022-08-16	14.100	14.300	13.950	14.000	13.169	276,001
2022-08-15	13.650	14.150	13.550	14.100	13.263	674,000
2022-08-12	13.800	13.800	13.600	13.600	12.793	160,001
2022-08-11	13.750	14.150	13.500	13.700	12.887	772,002

← NewerPage 17 of 21 · 1,222 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.