Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	60.000	60.500	59.200	60.300	60.300	1,155,010
2022-11-03	59.100	60.100	59.100	59.800	59.800	610,963
2022-11-02	59.600	60.300	59.300	60.000	60.000	932,523
2022-11-01	58.900	59.600	58.800	59.100	59.100	621,939
2022-10-31	59.700	59.800	58.900	58.900	58.900	751,546
2022-10-28	59.800	60.400	58.700	58.800	58.800	1,231,103
2022-10-27	58.500	60.600	58.200	60.400	60.400	2,648,910
2022-10-26	59.800	60.000	57.400	57.800	57.800	1,850,142
2022-10-25	61.000	61.300	59.500	59.500	59.500	1,442,708
2022-10-24	61.900	62.200	60.400	60.400	60.400	3,540,842
2022-10-21	58.800	61.300	58.400	60.400	60.400	2,909,136
2022-10-20	60.400	60.700	58.100	59.500	59.500	3,240,848
2022-10-19	62.800	63.400	61.000	61.000	61.000	4,835,911
2022-10-18	66.200	66.400	62.800	63.000	63.000	9,381,116
2022-10-17	62.700	65.600	62.500	65.500	65.500	6,938,957
2022-10-14	62.300	64.100	61.200	63.800	63.800	6,421,585
2022-10-13	62.600	63.400	59.500	59.800	59.800	5,686,859
2022-10-12	63.700	64.600	61.100	63.300	63.300	4,923,804
2022-10-11	62.000	65.100	62.000	63.700	63.700	3,685,225
2022-10-07	63.800	65.700	63.800	65.400	65.400	3,269,086
2022-10-06	64.300	65.200	63.700	64.500	64.500	6,563,585
2022-10-05	62.800	65.300	62.100	63.300	63.300	10,012,181
2022-10-04	59.600	62.200	58.800	61.800	61.800	2,800,397
2022-10-03	59.600	59.900	58.400	58.500	58.500	1,656,126
2022-09-30	57.900	60.200	57.500	60.200	60.200	1,971,013
2022-09-29	58.400	59.900	57.900	59.600	59.600	2,868,011
2022-09-28	58.300	58.900	56.200	56.200	56.200	2,354,274
2022-09-27	57.000	57.600	56.100	57.600	57.600	984,169
2022-09-26	58.800	58.900	55.700	56.500	56.500	1,844,473
2022-09-23	61.700	62.300	59.800	60.000	60.000	1,216,663
2022-09-22	60.900	61.800	60.600	61.700	61.700	758,079
2022-09-21	62.000	62.100	61.100	61.500	61.500	534,749
2022-09-20	62.300	62.300	61.200	61.600	61.600	609,340
2022-09-19	62.800	62.800	61.300	61.600	61.600	563,287
2022-09-16	62.800	63.000	62.000	62.300	62.300	1,329,510
2022-09-15	64.300	64.700	63.200	63.200	63.200	1,295,460
2022-09-14	62.600	64.400	62.600	64.300	64.300	895,403
2022-09-13	64.400	64.900	63.800	64.600	64.600	1,629,252
2022-09-12	64.800	64.800	64.000	64.100	64.100	1,414,605
2022-09-08	63.200	64.200	62.500	64.200	64.200	3,288,754
2022-09-07	61.500	62.300	59.800	61.800	61.800	1,431,021
2022-09-06	62.400	62.500	60.600	61.300	61.300	1,192,264
2022-09-05	63.900	64.000	61.600	61.700	61.700	2,780,551
2022-09-02	64.600	64.700	63.000	63.500	63.500	1,790,989
2022-09-01	64.500	65.500	63.000	63.400	63.400	5,773,135
2022-08-31	63.000	63.400	61.300	63.000	63.000	2,732,943
2022-08-30	62.600	63.100	62.100	62.600	62.600	1,500,968
2022-08-29	64.900	64.900	62.500	62.600	62.600	3,415,391
2022-08-26	68.500	68.800	66.600	66.600	66.600	3,153,941
2022-08-25	67.900	69.100	67.600	69.000	67.600	1,300,428
2022-08-24	68.100	68.500	67.100	67.300	65.935	855,722
2022-08-23	67.800	68.100	67.200	67.500	66.130	867,083
2022-08-22	67.700	68.900	67.200	68.100	66.718	1,614,415
2022-08-19	69.800	69.900	68.300	68.300	66.914	1,204,710
2022-08-18	68.500	69.400	68.300	69.000	67.600	843,642
2022-08-17	69.500	69.800	68.500	68.700	67.306	1,227,991
2022-08-16	69.200	70.000	68.900	69.300	67.894	1,473,933
2022-08-15	69.200	69.600	68.900	69.000	67.600	1,605,389
2022-08-12	67.800	69.100	67.800	68.600	67.208	1,175,485
2022-08-11	69.200	70.400	68.200	68.200	66.816	3,695,710

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	1.4000 TWD
2021-08-25	1.7000 TWD
2020-07-31	1.6000 TWD
2019-08-07	1.5000 TWD

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