Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	57.700	58.700	57.700	58.400	57.215	362,294
2022-05-16	58.900	59.500	57.300	57.300	56.137	876,745
2022-05-13	57.800	59.200	57.600	58.400	57.215	1,199,168
2022-05-12	57.900	59.700	57.000	57.100	55.941	1,251,885
2022-05-11	58.500	58.700	57.600	57.900	56.725	459,693
2022-05-10	57.000	58.400	56.400	58.400	57.215	653,661
2022-05-09	60.000	60.000	58.000	58.000	56.823	1,232,873
2022-05-06	59.600	61.200	59.100	61.100	59.860	860,915
2022-05-05	62.100	62.700	60.600	60.800	59.566	1,884,744
2022-05-04	60.700	62.500	60.500	61.500	60.252	3,313,765
2022-05-03	58.100	58.400	57.300	58.100	56.921	382,398
2022-04-29	57.900	58.400	57.500	58.100	56.921	732,007
2022-04-28	57.400	58.000	56.900	57.100	55.941	833,206
2022-04-27	58.000	58.100	56.000	57.400	56.235	1,563,421
2022-04-26	61.000	61.200	59.400	59.800	58.587	1,019,886
2022-04-25	62.500	62.600	60.000	60.100	58.881	2,312,004
2022-04-22	64.000	66.000	63.600	63.600	62.310	3,721,307
2022-04-21	68.100	69.400	64.200	64.200	62.897	12,345,050
2022-04-20	62.300	67.300	62.000	66.400	65.053	11,546,598
2022-04-19	59.700	61.500	59.000	61.400	60.154	1,575,088
2022-04-18	57.800	59.100	57.500	58.800	57.607	307,388
2022-04-15	59.100	59.800	58.500	58.600	57.411	329,162
2022-04-14	59.800	60.800	59.700	59.800	58.587	529,785
2022-04-13	58.500	59.400	58.500	59.300	58.097	320,861
2022-04-12	56.600	58.500	56.200	58.500	57.313	378,762
2022-04-11	61.000	61.000	57.500	57.500	56.333	1,041,431
2022-04-08	60.200	61.600	59.400	60.900	59.664	1,078,430
2022-04-07	60.400	60.600	58.700	58.700	57.509	516,125
2022-04-06	60.300	60.500	59.400	60.400	59.175	422,718
2022-04-01	59.500	60.000	58.900	60.000	58.783	514,151
2022-03-31	60.800	60.800	59.700	60.000	58.783	577,896
2022-03-30	59.200	60.700	59.200	60.700	59.468	1,359,905
2022-03-29	59.900	59.900	58.700	58.700	57.509	331,791
2022-03-28	57.800	59.200	57.300	58.900	57.705	577,237
2022-03-25	59.800	59.800	58.400	58.400	57.215	787,672
2022-03-24	58.700	59.800	58.300	59.200	57.999	946,617
2022-03-23	58.500	59.300	58.100	58.800	57.607	708,214
2022-03-22	58.400	58.500	57.400	58.000	56.823	478,357
2022-03-21	58.100	58.800	57.700	58.100	56.921	789,467
2022-03-18	57.900	58.000	56.700	57.900	56.725	645,296
2022-03-17	56.500	57.700	56.500	57.700	56.529	789,008
2022-03-16	56.500	56.600	55.200	55.800	54.668	294,939
2022-03-15	57.100	57.100	55.500	55.600	54.472	326,640
2022-03-14	57.500	57.500	56.200	57.100	55.941	242,811
2022-03-11	57.500	57.700	56.600	56.800	55.648	305,028
2022-03-10	57.000	58.100	57.000	57.700	56.529	757,080
2022-03-09	56.800	56.900	55.300	56.000	54.864	544,947
2022-03-08	56.000	57.800	55.600	55.700	54.570	725,558
2022-03-07	58.500	58.900	56.100	57.300	56.137	993,311
2022-03-04	60.000	60.400	59.100	59.400	58.195	760,737
2022-03-03	60.900	61.200	59.600	60.300	59.077	584,452
2022-03-02	60.400	60.400	59.600	60.300	59.077	443,832
2022-03-01	59.600	60.700	59.300	60.700	59.468	421,885
2022-02-25	59.500	59.800	58.600	59.100	57.901	738,299
2022-02-24	60.400	60.400	58.500	58.800	57.607	936,887
2022-02-23	61.100	61.100	60.300	60.900	59.664	426,431
2022-02-22	62.600	62.600	60.300	60.500	59.273	512,302
2022-02-21	62.200	62.200	61.500	62.100	60.840	362,529
2022-02-18	62.300	62.300	61.500	62.200	60.938	300,408
2022-02-17	62.500	63.300	62.200	62.300	61.036	1,011,425

← NewerPage 19 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.