Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	67.800	69.100	67.700	68.100	66.718	1,334,385
2022-08-09	67.300	68.700	67.300	68.300	66.914	2,181,069
2022-08-08	65.800	67.300	65.500	66.900	65.543	1,119,833
2022-08-05	67.000	67.400	66.500	66.800	65.445	1,238,046
2022-08-04	66.800	67.400	64.300	66.000	64.661	2,932,372
2022-08-03	67.700	68.400	66.600	67.500	66.130	2,184,460
2022-08-02	68.000	68.100	66.200	67.100	65.739	4,379,775
2022-08-01	70.600	70.800	69.300	69.400	67.992	2,370,622
2022-07-29	70.600	71.400	69.300	70.300	68.874	4,005,533
2022-07-28	71.400	71.700	70.600	71.000	69.559	2,924,191
2022-07-27	70.000	71.500	69.400	71.500	70.049	3,536,160
2022-07-26	71.500	72.100	69.000	69.900	68.482	7,244,640
2022-07-25	70.000	72.000	67.500	71.100	69.657	13,339,097
2022-07-22	68.200	69.500	67.400	68.900	67.502	8,755,674
2022-07-21	67.900	67.900	66.400	67.300	65.935	1,645,006
2022-07-20	68.700	68.800	66.800	67.200	65.837	2,818,281
2022-07-19	66.500	68.300	66.400	68.000	66.620	2,681,007
2022-07-18	67.500	68.900	65.800	67.300	65.935	4,751,864
2022-07-15	66.400	67.700	66.000	66.700	65.347	2,256,232
2022-07-14	65.400	67.000	64.500	66.700	65.347	2,390,150
2022-07-13	66.200	66.200	64.800	65.400	64.073	2,263,689
2022-07-12	64.000	64.400	62.800	63.600	62.310	1,852,247
2022-07-11	62.700	65.100	62.700	64.400	63.093	2,642,546
2022-07-08	62.800	63.900	62.100	62.700	61.428	2,028,390
2022-07-07	60.000	61.600	58.600	61.300	60.056	1,450,028
2022-07-06	60.600	61.000	59.000	59.000	57.803	1,099,262
2022-07-05	60.400	60.600	58.300	60.300	59.077	1,498,996
2022-07-04	60.000	60.200	58.200	58.700	57.509	1,773,452
2022-07-01	65.000	65.400	59.900	59.900	58.685	3,159,858
2022-06-30	67.400	67.600	64.500	64.900	63.583	3,086,540
2022-06-29	67.000	68.000	65.900	67.900	66.522	3,761,161
2022-06-28	66.800	67.500	65.400	67.300	65.935	3,224,725
2022-06-27	66.500	67.400	65.000	66.800	65.445	4,125,689
2022-06-24	63.900	66.000	63.700	65.500	64.171	3,428,037
2022-06-23	61.700	63.500	61.300	62.300	61.036	1,278,812
2022-06-22	63.600	63.600	61.300	61.500	60.252	846,839
2022-06-21	61.700	63.600	61.200	63.400	62.114	1,204,806
2022-06-20	64.500	64.600	60.700	60.700	59.468	1,893,977
2022-06-17	64.200	65.400	63.300	63.900	62.604	1,610,686
2022-06-16	66.200	67.000	64.300	64.300	62.995	1,864,402
2022-06-15	66.300	66.800	65.000	65.300	63.975	1,399,309
2022-06-14	66.000	66.300	64.800	66.300	64.955	1,586,187
2022-06-13	65.700	66.400	64.500	65.600	64.269	1,601,901
2022-06-10	66.300	67.200	65.800	66.700	65.347	2,078,875
2022-06-09	66.000	66.900	65.600	66.400	65.053	1,577,791
2022-06-08	67.100	67.900	65.600	65.600	64.269	3,379,723
2022-06-07	65.500	66.400	65.300	66.100	64.759	1,154,481
2022-06-06	66.100	66.100	64.400	65.500	64.171	1,618,900
2022-06-02	65.600	67.000	65.200	66.100	64.759	2,287,937
2022-06-01	66.300	67.700	66.000	66.000	64.661	6,258,636
2022-05-31	64.500	68.200	64.300	67.000	65.641	9,848,693
2022-05-30	66.000	66.000	63.500	64.800	63.485	3,658,566
2022-05-27	65.000	66.300	63.600	64.400	63.093	7,837,168
2022-05-26	62.600	64.800	61.900	62.900	61.624	6,728,010
2022-05-25	60.700	63.100	60.200	62.200	60.938	4,107,925
2022-05-24	61.000	61.200	59.700	59.700	58.489	900,069
2022-05-23	61.700	61.900	60.300	60.700	59.468	1,699,319
2022-05-20	59.000	61.800	58.400	60.400	59.175	2,004,962
2022-05-19	57.700	59.200	57.500	59.100	57.901	604,013
2022-05-18	59.000	59.700	58.600	58.600	57.411	823,276

← NewerPage 18 of 21 · 1,222 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.