Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.300	13.500	13.300	13.400	11.624	173,001
2022-05-16	13.150	13.850	13.150	13.350	11.581	379,000
2022-05-13	13.150	13.300	12.900	13.250	11.494	333,001
2022-05-12	13.000	13.200	12.850	12.950	11.234	346,001
2022-05-11	13.300	13.350	13.000	13.050	11.320	385,000
2022-05-10	13.100	13.550	12.850	13.300	11.537	364,000
2022-05-09	13.750	13.750	13.050	13.150	11.407	612,500
2022-05-06	13.050	13.850	13.000	13.650	11.841	844,002
2022-05-05	13.600	13.750	13.300	13.400	11.624	610,002
2022-05-04	12.950	13.750	12.900	13.500	11.711	1,148,247
2022-05-03	12.750	13.350	12.600	12.950	11.234	1,418,211
2022-04-29	12.250	12.500	12.250	12.300	10.670	150,188
2022-04-28	12.000	12.400	12.000	12.200	10.583	181,030
2022-04-27	12.250	12.400	11.600	12.200	10.583	839,450
2022-04-26	12.700	12.850	12.550	12.600	10.930	257,708
2022-04-25	13.000	13.000	12.450	12.450	10.800	723,500
2022-04-22	13.200	13.200	12.950	13.050	11.320	275,002
2022-04-21	13.400	13.500	13.100	13.100	11.364	269,001
2022-04-20	13.550	13.700	13.350	13.400	11.624	577,136
2022-04-19	13.000	14.150	13.000	13.550	11.754	1,123,009
2022-04-18	13.050	13.150	12.600	13.000	11.277	407,001
2022-04-15	13.300	13.300	12.800	12.850	11.147	568,090
2022-04-14	13.850	13.850	13.000	13.250	11.494	362,002
2022-04-13	13.100	13.600	13.100	13.500	11.711	428,005
2022-04-12	13.100	13.300	12.900	13.150	11.407	204,081
2022-04-11	13.550	13.600	13.000	13.100	11.364	540,002
2022-04-08	13.500	13.700	13.400	13.550	11.754	293,019
2022-04-07	13.550	13.700	13.350	13.400	11.624	508,002
2022-04-06	13.800	13.800	13.600	13.650	11.841	272,012
2022-04-01	13.900	14.000	13.800	13.800	11.971	208,009
2022-03-31	14.250	14.250	13.900	13.900	12.058	159,005
2022-03-30	14.050	14.200	13.900	14.150	12.274	281,005
2022-03-29	13.950	14.100	13.800	13.900	12.058	214,003
2022-03-28	14.000	14.100	13.800	13.950	12.101	209,000
2022-03-25	14.400	14.400	13.950	14.000	12.144	399,004
2022-03-24	14.150	14.400	14.100	14.350	12.448	216,005
2022-03-23	14.500	14.650	14.150	14.200	12.318	461,004
2022-03-22	14.200	14.400	14.100	14.350	12.448	214,002
2022-03-21	14.150	14.300	14.100	14.100	12.231	220,001
2022-03-18	14.050	14.200	14.000	14.100	12.231	190,274
2022-03-17	14.000	14.250	13.900	14.100	12.231	451,011
2022-03-16	13.650	13.800	13.550	13.700	11.884	300,008
2022-03-15	13.900	13.950	13.500	13.500	11.711	582,007
2022-03-14	14.100	14.350	13.800	13.950	12.101	330,011
2022-03-11	14.300	14.400	14.000	14.000	12.144	362,001
2022-03-10	14.350	14.650	14.350	14.400	12.491	492,000
2022-03-09	13.750	14.100	13.750	14.000	12.144	438,004
2022-03-08	14.000	14.400	13.500	13.650	11.841	1,119,003
2022-03-07	14.800	14.800	14.100	14.200	12.318	1,004,013
2022-03-04	15.150	15.150	14.800	14.850	12.882	641,009
2022-03-03	15.400	15.550	15.150	15.200	13.185	605,001
2022-03-02	15.300	15.400	15.050	15.300	13.272	571,141
2022-03-01	15.100	15.450	14.900	15.300	13.272	722,004
2022-02-25	15.500	15.650	15.000	15.000	13.012	1,102,087
2022-02-24	16.100	16.200	15.250	15.300	13.272	1,571,047
2022-02-23	16.000	16.450	16.000	16.300	14.139	768,003
2022-02-22	16.600	16.600	15.700	15.800	13.706	1,041,006
2022-02-21	16.900	16.900	16.400	16.550	14.356	613,006
2022-02-18	16.400	17.000	16.400	16.900	14.660	612,005
2022-02-17	17.000	17.400	16.700	16.700	14.486	1,311,201

← NewerPage 19 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.