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
2021-10-22	13.050	13.200	12.900	13.000	11.277	183,002
2021-10-21	13.150	13.300	13.100	13.100	11.364	210,001
2021-10-20	13.150	13.400	13.100	13.100	11.364	278,001
2021-10-19	12.950	13.250	12.950	13.200	11.450	450,000
2021-10-18	12.950	13.100	12.850	13.000	11.277	181,001
2021-10-15	12.550	13.100	12.500	12.950	11.234	553,000
2021-10-14	12.650	12.650	12.350	12.450	10.800	231,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.