Eson Precision Ind Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	65.200	67.400	64.800	67.000	65.641	4,314,494
2021-11-11	64.700	65.600	64.200	64.500	63.191	1,665,105
2021-11-10	65.100	65.700	64.200	64.600	63.289	1,900,165
2021-11-09	64.600	65.900	64.000	65.200	63.877	1,610,929
2021-11-08	66.400	66.700	64.600	64.600	63.289	2,129,649
2021-11-05	67.900	67.900	65.200	66.000	64.661	2,706,340
2021-11-04	68.200	68.800	67.000	67.200	65.837	2,049,514
2021-11-03	68.200	68.300	66.900	67.300	65.935	2,058,997
2021-11-02	70.700	72.300	66.800	67.400	66.033	13,592,741
2021-11-01	67.700	71.000	66.900	70.600	69.168	10,971,868
2021-10-29	67.000	68.300	66.200	66.700	65.347	3,711,153
2021-10-28	66.800	67.900	66.200	66.200	64.857	2,994,641
2021-10-27	66.000	66.800	65.500	66.500	65.151	2,112,738
2021-10-26	69.100	69.400	66.200	66.500	65.151	6,289,438
2021-10-25	67.000	69.300	66.100	68.700	67.306	10,826,175
2021-10-22	65.100	66.000	64.400	65.300	63.975	2,336,130
2021-10-21	64.800	65.900	64.200	64.400	63.093	2,984,453
2021-10-20	64.900	65.500	64.000	64.100	62.799	2,913,250
2021-10-19	64.700	65.300	63.800	64.600	63.289	4,808,885
2021-10-18	69.100	69.100	64.500	64.500	63.191	11,828,208
2021-10-15	68.100	69.800	67.100	69.500	68.090	14,656,085
2021-10-14	66.900	67.000	64.100	66.500	65.151	4,862,838

← 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.