Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.250	13.650	13.250	13.650	12.840	352,000
2022-08-09	13.300	13.550	13.100	13.300	12.511	429,000
2022-08-08	12.800	13.450	12.750	13.350	12.558	732,000
2022-08-05	12.500	13.250	12.500	12.800	12.040	557,000
2022-08-04	12.600	12.600	12.200	12.400	11.664	224,000
2022-08-03	12.500	12.600	12.450	12.600	11.852	284,020
2022-08-02	12.750	12.750	12.400	12.500	11.758	225,000
2022-08-01	12.700	12.800	12.600	12.750	11.993	192,000
2022-07-29	12.450	12.750	12.450	12.700	11.946	217,002
2022-07-28	12.550	12.550	12.300	12.400	11.664	264,000
2022-07-27	12.450	12.500	12.250	12.450	11.711	129,001
2022-07-26	12.600	12.600	12.250	12.250	11.523	159,002
2022-07-25	12.700	12.700	12.400	12.600	11.852	98,006
2022-07-22	12.250	12.650	12.250	12.600	11.852	297,160
2022-07-21	12.350	12.450	12.250	12.350	11.617	129,001
2022-07-20	12.500	12.500	12.250	12.350	11.617	231,000
2022-07-19	12.550	12.550	12.250	12.300	11.570	224,001
2022-07-18	12.200	12.500	12.200	12.400	11.664	279,040
2022-07-15	12.150	12.250	11.900	12.200	11.476	263,001
2022-07-14	12.100	12.150	11.800	12.100	11.382	235,011
2022-07-13	12.100	12.150	11.950	12.050	11.335	233,001
2022-07-12	12.950	12.950	12.550	12.850	11.147	464,002
2022-07-11	13.050	13.200	12.900	13.100	11.364	259,001
2022-07-08	12.900	13.150	12.850	13.100	11.364	422,000
2022-07-07	12.600	12.800	12.450	12.700	11.017	307,001
2022-07-06	12.750	12.800	12.500	12.600	10.930	251,026
2022-07-05	12.700	12.850	12.450	12.650	10.973	245,000
2022-07-04	12.600	12.600	12.300	12.550	10.887	250,000
2022-07-01	12.800	12.900	12.450	12.450	10.800	525,000
2022-06-30	13.300	13.300	12.900	12.900	11.190	388,002
2022-06-29	13.000	13.500	12.900	13.250	11.494	400,000
2022-06-28	13.300	13.350	13.050	13.100	11.364	161,000
2022-06-27	13.300	13.400	13.200	13.350	11.581	252,004
2022-06-24	13.100	13.300	12.900	13.150	11.407	447,001
2022-06-23	13.150	13.150	12.550	12.850	11.147	399,010
2022-06-22	13.450	13.450	12.800	12.850	11.147	623,000
2022-06-21	13.050	13.400	12.850	13.300	11.537	385,001
2022-06-20	13.700	13.700	12.800	12.800	11.103	722,000
2022-06-17	13.450	13.750	13.350	13.500	11.711	533,011
2022-06-16	14.300	14.300	13.650	13.650	11.841	568,073
2022-06-15	14.300	14.500	14.050	14.100	12.231	335,243
2022-06-14	14.150	14.250	13.800	14.250	12.361	869,015
2022-06-13	14.750	14.950	14.200	14.350	12.448	976,200
2022-06-10	15.050	15.200	15.000	15.100	13.099	576,000
2022-06-09	15.700	15.850	15.200	15.250	13.229	6,057,002
2022-06-08	15.200	15.700	14.850	15.700	13.619	3,993,222
2022-06-07	14.950	15.150	14.800	15.150	13.142	1,184,000
2022-06-06	15.150	15.550	14.900	15.000	13.012	3,456,000
2022-06-02	15.250	15.650	15.050	15.200	13.185	2,634,001
2022-06-01	15.100	16.500	15.100	15.450	13.402	29,775,203
2022-05-31	14.850	15.900	14.800	15.350	13.315	15,382,103
2022-05-30	14.450	15.150	14.150	14.900	12.925	10,584,002
2022-05-27	14.100	14.550	14.050	14.300	12.405	1,127,001
2022-05-26	14.300	14.900	13.950	14.000	12.144	5,122,001
2022-05-25	13.900	14.250	13.900	14.150	12.274	305,001
2022-05-24	14.450	14.450	13.900	13.900	12.058	620,001
2022-05-23	14.000	14.400	13.800	14.300	12.405	899,117
2022-05-20	13.900	14.300	13.750	13.800	11.971	671,052
2022-05-19	13.550	14.100	13.400	13.950	12.101	1,380,181
2022-05-18	13.450	14.150	13.450	13.700	11.884	1,046,135

← NewerPage 18 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.