Coxon Precise Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 14.650 | 14.700 | 14.250 | 14.250 | 12.361 | 624,150 |
| 2021-11-11 | 14.050 | 14.750 | 14.000 | 14.400 | 12.491 | 1,049,000 |
| 2021-11-10 | 14.350 | 14.350 | 13.950 | 14.050 | 12.188 | 605,002 |
| 2021-11-09 | 14.050 | 14.700 | 13.900 | 14.350 | 12.448 | 1,561,266 |
| 2021-11-08 | 14.200 | 14.350 | 14.000 | 14.000 | 12.144 | 496,001 |
| 2021-11-05 | 14.600 | 14.600 | 13.900 | 14.200 | 12.318 | 955,000 |
| 2021-11-04 | 14.750 | 14.800 | 14.300 | 14.350 | 12.448 | 2,473,725 |
| 2021-11-03 | 14.000 | 14.900 | 13.950 | 14.900 | 12.925 | 6,085,000 |
| 2021-11-02 | 13.650 | 14.300 | 13.500 | 13.550 | 11.754 | 1,329,001 |
| 2021-11-01 | 13.500 | 13.700 | 13.400 | 13.550 | 11.754 | 320,000 |
| 2021-10-29 | 13.550 | 13.700 | 13.350 | 13.350 | 11.581 | 387,000 |
| 2021-10-28 | 13.500 | 13.750 | 13.500 | 13.550 | 11.754 | 515,019 |
| 2021-10-27 | 13.200 | 13.700 | 13.200 | 13.500 | 11.711 | 405,000 |
| 2021-10-26 | 13.050 | 13.650 | 13.050 | 13.450 | 11.667 | 450,000 |
| 2021-10-25 | 13.100 | 13.200 | 12.850 | 13.200 | 11.450 | 211,000 |
← NewerPage 21 of 21 · 1,215 trading days
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.