Eson Precision Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	62.200	62.400	61.700	61.700	60.448	284,170
2022-02-15	61.700	61.900	61.100	61.100	59.860	257,720
2022-02-14	62.000	62.300	60.700	61.300	60.056	512,524
2022-02-11	62.000	62.600	61.800	62.100	60.840	282,768
2022-02-10	62.900	62.900	61.800	62.200	60.938	399,662
2022-02-09	63.100	63.100	62.100	62.800	61.526	435,640
2022-02-08	61.800	62.800	61.400	62.600	61.330	544,390
2022-02-07	60.000	61.300	59.600	61.100	59.860	419,773
2022-01-26	60.000	60.400	59.400	59.500	58.293	798,780
2022-01-25	60.500	61.100	59.800	59.800	58.587	540,614
2022-01-24	60.700	61.400	59.500	61.200	59.958	720,688
2022-01-21	61.500	62.200	60.700	60.800	59.566	785,207
2022-01-20	61.800	62.600	61.600	61.800	60.546	542,950
2022-01-19	61.100	62.600	61.000	61.600	60.350	436,928
2022-01-18	62.900	63.400	62.100	62.100	60.840	603,831
2022-01-17	61.300	62.800	61.000	62.800	61.526	573,763
2022-01-14	62.400	62.400	60.300	61.000	59.762	1,089,500
2022-01-13	62.200	63.100	62.200	62.500	61.232	581,481
2022-01-12	64.000	64.400	61.400	62.000	60.742	1,861,313
2022-01-11	64.300	64.500	63.600	63.800	62.506	1,101,592
2022-01-10	64.700	65.400	64.200	64.600	63.289	1,305,040
2022-01-07	67.500	67.500	65.100	65.500	64.171	2,202,267
2022-01-06	68.000	68.700	67.000	67.100	65.739	2,377,526
2022-01-05	67.300	70.000	66.600	68.500	67.110	8,627,556
2022-01-04	67.200	67.700	66.800	66.800	65.445	881,621
2022-01-03	66.900	67.500	66.600	66.800	65.445	592,031
2021-12-30	67.500	67.500	66.500	66.700	65.347	1,061,916
2021-12-29	67.500	67.900	67.000	67.200	65.837	717,202
2021-12-28	68.900	69.200	67.300	67.500	66.130	2,440,164
2021-12-27	69.500	69.600	68.200	68.400	67.012	3,267,976
2021-12-24	66.300	68.800	66.300	68.200	66.816	5,141,156
2021-12-23	66.200	66.200	65.200	65.400	64.073	659,996
2021-12-22	64.900	65.900	64.700	65.100	63.779	860,238
2021-12-21	64.100	64.600	63.800	64.400	63.093	554,210
2021-12-20	63.500	64.800	63.500	64.100	62.799	708,159
2021-12-17	64.700	65.300	63.500	63.900	62.604	1,660,322
2021-12-16	66.000	66.300	64.800	65.000	63.681	1,179,841
2021-12-15	65.100	65.600	64.600	65.100	63.779	1,067,100
2021-12-14	66.600	66.800	65.000	65.100	63.779	1,495,221
2021-12-13	66.800	67.300	66.100	66.600	65.249	1,413,658
2021-12-10	66.900	67.300	66.300	66.800	65.445	840,712
2021-12-09	68.100	68.600	65.600	66.800	65.445	1,548,275
2021-12-08	68.800	68.900	67.600	67.800	66.424	1,102,175
2021-12-07	68.900	69.400	67.700	67.900	66.522	1,314,513
2021-12-06	68.000	68.800	67.300	68.400	67.012	1,378,626
2021-12-03	68.300	68.600	67.700	68.000	66.620	1,069,048
2021-12-02	69.500	70.600	67.500	67.600	66.228	3,440,940
2021-12-01	68.800	69.300	67.200	69.100	67.698	1,593,221
2021-11-30	68.300	70.000	68.200	68.700	67.306	2,747,013
2021-11-29	65.900	68.800	65.800	67.700	66.326	2,922,012
2021-11-26	69.000	69.400	66.600	67.200	65.837	2,433,027
2021-11-25	70.400	70.400	68.600	69.000	67.600	2,070,629
2021-11-24	68.800	70.800	68.500	70.400	68.972	2,668,590
2021-11-23	70.500	71.500	68.700	68.800	67.404	3,430,069
2021-11-22	72.400	72.800	70.700	70.800	69.364	4,550,790
2021-11-19	74.500	74.500	71.300	71.700	70.245	7,292,179
2021-11-18	74.600	76.100	72.900	73.500	72.009	16,390,712
2021-11-17	70.700	76.000	70.600	73.900	72.401	20,954,250
2021-11-16	70.000	72.100	69.100	70.000	68.580	10,481,491
2021-11-15	69.000	71.400	68.000	70.000	68.580	20,910,723

← NewerPage 20 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.