Coxon Precise Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.700	17.100	16.600	17.000	14.747	1,175,103
2022-02-15	16.350	16.800	16.350	16.400	14.226	500,006
2022-02-14	16.550	16.650	16.050	16.500	14.313	911,003
2022-02-11	16.900	17.250	16.700	16.750	14.530	719,005
2022-02-10	17.300	17.500	16.800	17.050	14.790	1,504,349
2022-02-09	16.600	17.250	16.550	17.150	14.877	1,814,002
2022-02-08	16.200	16.650	16.100	16.600	14.400	898,121
2022-02-07	16.000	16.400	15.700	16.100	13.966	1,007,006
2022-01-26	15.550	15.900	15.400	15.400	13.359	1,191,102
2022-01-25	16.100	16.150	15.500	15.500	13.446	866,502
2022-01-24	15.700	16.450	15.350	16.150	14.009	1,283,004
2022-01-21	16.500	16.750	16.050	16.100	13.966	1,323,500
2022-01-20	16.650	17.000	16.300	16.750	14.530	1,139,102
2022-01-19	16.450	16.600	16.250	16.600	14.400	975,101
2022-01-18	16.300	16.900	16.250	16.450	14.270	1,660,750
2022-01-17	15.950	16.400	15.850	16.300	14.139	1,396,300
2022-01-14	16.200	16.600	15.800	15.850	13.749	2,555,015
2022-01-13	17.400	17.500	16.200	16.250	14.096	4,872,672
2022-01-12	17.400	17.750	17.250	17.400	15.094	2,428,065
2022-01-11	18.550	18.850	17.200	17.350	15.050	6,909,100
2022-01-10	18.800	19.650	18.750	18.750	16.265	11,240,406
2022-01-07	18.400	19.400	18.400	18.850	16.351	10,347,100
2022-01-06	17.200	19.200	17.200	18.800	16.308	24,605,000
2022-01-05	17.950	18.150	17.400	17.550	15.224	4,992,056
2022-01-04	18.500	18.800	17.900	17.950	15.571	4,999,525
2022-01-03	18.800	19.700	18.400	18.400	15.961	13,179,228
2021-12-30	18.750	19.200	18.700	18.750	16.265	3,336,475
2021-12-29	19.300	19.550	18.800	18.850	16.351	7,758,500
2021-12-28	18.500	19.900	18.100	19.300	16.742	23,725,171
2021-12-27	17.950	18.600	17.700	18.100	15.701	4,150,101
2021-12-24	18.250	18.950	17.700	17.700	15.354	7,116,124
2021-12-23	19.000	19.200	18.100	18.100	15.701	7,200,326
2021-12-22	19.400	19.650	18.500	18.800	16.308	14,024,212
2021-12-21	18.550	20.350	18.250	19.600	17.002	30,247,306
2021-12-20	18.750	18.950	18.000	18.500	16.048	13,164,676
2021-12-17	17.600	18.950	17.000	18.500	16.048	32,763,829
2021-12-16	15.700	17.350	15.650	17.350	15.050	14,147,100
2021-12-15	14.950	16.250	14.950	15.800	13.706	4,470,235
2021-12-14	15.600	15.800	14.800	14.950	12.968	1,216,251
2021-12-13	15.600	16.000	15.350	15.550	13.489	2,443,298
2021-12-10	15.100	15.600	14.800	15.100	13.099	1,600,502
2021-12-09	14.650	15.500	14.650	15.100	13.099	1,528,001
2021-12-08	14.800	14.800	14.550	14.550	12.621	367,196
2021-12-07	14.600	14.750	14.550	14.750	12.795	245,936
2021-12-06	14.700	14.750	14.500	14.600	12.665	290,041
2021-12-03	14.650	14.800	14.600	14.650	12.708	263,001
2021-12-02	15.150	15.150	14.600	14.650	12.708	454,001
2021-12-01	14.500	15.200	14.400	15.000	13.012	894,001
2021-11-30	14.200	14.800	14.200	14.500	12.578	612,170
2021-11-29	14.300	14.400	13.650	14.100	12.231	859,150
2021-11-26	15.000	15.200	14.400	14.450	12.535	1,081,000
2021-11-25	15.250	15.250	14.850	14.950	12.968	1,248,181
2021-11-24	14.300	15.550	14.300	15.350	13.315	4,008,650
2021-11-23	14.600	14.700	14.200	14.200	12.318	607,000
2021-11-22	15.050	15.050	14.600	14.600	12.665	761,001
2021-11-19	14.400	15.150	14.350	14.900	12.925	2,120,050
2021-11-18	14.400	14.550	14.200	14.350	12.448	337,000
2021-11-17	14.150	14.400	14.050	14.400	12.491	471,001
2021-11-16	14.450	14.500	14.050	14.150	12.274	970,000
2021-11-15	14.300	14.450	14.200	14.350	12.448	515,001

← NewerPage 20 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.