Eson Precision Ind. Co., Ltd. 5243
TWSE · Taiwan · Consumer Durables
TWD 93.90+0.70 (+0.75%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 93.90 | +0.75% | TWD 93.30 | TWD 94.60 | TWD 92.50 | 979.14K |
| 2026-10-01 | TWD 93.20 | +1.86% | TWD 92.00 | TWD 93.40 | TWD 90.70 | 1.14M |
| 2026-09-30 | TWD 91.50 | +3.16% | TWD 89.90 | TWD 93.40 | TWD 89.40 | 1.58M |
| 2026-09-29 | TWD 88.70 | -0.45% | TWD 88.10 | TWD 89.60 | TWD 88.00 | 583.17K |
| 2026-09-24 | TWD 89.10 | +1.83% | TWD 87.60 | TWD 89.90 | TWD 87.20 | 563.01K |
| 2026-09-23 | TWD 87.50 | -1.13% | TWD 88.70 | TWD 89.80 | TWD 87.50 | 640.01K |
| 2026-09-22 | TWD 88.50 | -1.45% | TWD 90.00 | TWD 90.80 | TWD 88.30 | 815.01K |
| 2026-09-21 | TWD 89.80 | -0.55% | TWD 91.00 | TWD 91.00 | TWD 89.30 | 544.10K |
| 2026-09-18 | TWD 90.30 | +1.69% | TWD 90.10 | TWD 90.50 | TWD 88.80 | 584.45K |
| 2026-09-17 | TWD 88.80 | +0.45% | TWD 89.50 | TWD 90.20 | TWD 88.40 | 953.00K |
| 2026-09-16 | TWD 88.40 | +3.63% | TWD 85.60 | TWD 89.00 | TWD 85.60 | 544.03K |
| 2026-09-15 | TWD 85.30 | -1.16% | TWD 86.40 | TWD 87.00 | TWD 85.10 | 593.13K |
| 2026-09-14 | TWD 86.30 | -3.68% | TWD 87.00 | TWD 87.40 | TWD 86.30 | 549.48K |
| 2026-09-11 | TWD 89.60 | -0.67% | TWD 89.10 | TWD 91.40 | TWD 88.90 | 790.42K |
| 2026-09-10 | TWD 90.20 | -2.17% | TWD 91.00 | TWD 91.60 | TWD 90.20 | 912.67K |
| 2026-09-09 | TWD 92.20 | +0.66% | TWD 92.00 | TWD 93.40 | TWD 91.60 | 553.09K |
| 2026-09-08 | TWD 91.60 | -3.98% | TWD 95.40 | TWD 95.50 | TWD 91.40 | 1.10M |
| 2026-09-07 | TWD 95.40 | +6.00% | TWD 96.10 | TWD 98.50 | TWD 93.50 | 2.74M |
| 2026-09-04 | TWD 90.00 | +1.93% | TWD 90.10 | TWD 91.90 | TWD 88.00 | 743.01K |
| 2026-09-03 | TWD 88.30 | -3.81% | TWD 92.40 | TWD 93.20 | TWD 88.30 | 863.13K |
| 2026-09-02 | TWD 91.80 | -0.11% | TWD 91.90 | TWD 92.50 | TWD 90.90 | 670.17K |
| 2026-09-01 | TWD 91.90 | +1.77% | TWD 91.00 | TWD 92.40 | TWD 90.60 | 832.15K |
| 2026-08-31 | TWD 90.30 | -1.10% | TWD 90.10 | TWD 91.90 | TWD 89.20 | 855.03K |
| 2026-08-28 | TWD 91.30 | -3.28% | TWD 95.20 | TWD 95.20 | TWD 90.50 | 2.97M |
| 2026-08-27 | TWD 94.40 | +3.17% | TWD 92.00 | TWD 94.50 | TWD 91.50 | 1.25M |
| 2026-08-26 | TWD 91.50 | +2.69% | TWD 89.10 | TWD 91.90 | TWD 88.60 | 752.31K |
| 2026-08-25 | TWD 89.10 | -0.22% | TWD 89.00 | TWD 89.40 | TWD 87.10 | 771.00K |
| 2026-08-24 | TWD 89.30 | +2.29% | TWD 88.30 | TWD 91.30 | TWD 87.90 | 791.08K |
| 2026-08-21 | TWD 87.30 | -1.13% | TWD 88.30 | TWD 88.60 | TWD 87.00 | 453.86K |
| 2026-08-20 | TWD 88.30 | +0.11% | TWD 88.60 | TWD 89.80 | TWD 87.30 | 449.25K |
| 2026-08-19 | TWD 88.20 | 0.00% | TWD 86.60 | TWD 90.70 | TWD 86.00 | 568.47K |
| 2026-08-18 | TWD 88.20 | -2.65% | TWD 89.90 | TWD 90.90 | TWD 88.00 | 634.10K |
| 2026-08-17 | TWD 90.60 | +1.23% | TWD 89.70 | TWD 91.20 | TWD 89.50 | 401.18K |
| 2026-08-14 | TWD 89.50 | -2.08% | TWD 92.10 | TWD 92.10 | TWD 89.50 | 810.30K |
| 2026-08-13 | TWD 91.40 | 0.00% | TWD 92.90 | TWD 92.90 | TWD 91.00 | 940.03K |
| 2026-08-12 | TWD 91.40 | +3.51% | TWD 89.00 | TWD 91.70 | TWD 88.60 | 1.31M |
| 2026-08-11 | TWD 88.30 | -0.45% | TWD 90.00 | TWD 90.00 | TWD 87.20 | 920.10K |
| 2026-08-10 | TWD 88.70 | +1.84% | TWD 88.00 | TWD 89.80 | TWD 87.70 | 1.24M |
| 2026-08-07 | TWD 87.10 | -2.46% | TWD 89.30 | TWD 89.90 | TWD 86.60 | 969.50K |
| 2026-08-06 | TWD 89.30 | +3.96% | TWD 85.90 | TWD 89.30 | TWD 82.90 | 1.37M |
| 2026-08-05 | TWD 85.90 | +3.25% | TWD 86.10 | TWD 86.40 | TWD 84.20 | 1.03M |
| 2026-08-04 | TWD 83.20 | +3.48% | TWD 79.50 | TWD 83.30 | TWD 78.90 | 1.14M |
| 2026-08-03 | TWD 80.40 | +4.42% | TWD 76.80 | TWD 81.30 | TWD 76.60 | 1.21M |
| 2026-07-31 | TWD 77.00 | +7.09% | TWD 77.00 | TWD 77.70 | TWD 75.70 | 1.39M |
| 2026-07-30 | TWD 71.90 | -3.88% | TWD 74.00 | TWD 75.90 | TWD 71.20 | 1.63M |
| 2026-07-29 | TWD 74.80 | -5.20% | TWD 78.90 | TWD 81.50 | TWD 71.20 | 3.55M |
| 2026-07-28 | TWD 78.90 | -8.79% | TWD 84.00 | TWD 84.00 | TWD 78.90 | 1.82M |
| 2026-07-27 | TWD 86.50 | -0.23% | TWD 86.30 | TWD 86.60 | TWD 84.20 | 887.00K |
| 2026-07-24 | TWD 86.70 | -3.24% | TWD 88.00 | TWD 89.00 | TWD 85.80 | 940.00K |
| 2026-07-23 | TWD 89.60 | -1.21% | TWD 91.80 | TWD 91.90 | TWD 88.50 | 913.18K |
| 2026-07-22 | TWD 90.70 | +1.91% | TWD 90.80 | TWD 92.40 | TWD 90.30 | 823.21K |
| 2026-07-21 | TWD 89.00 | +2.18% | TWD 88.20 | TWD 89.50 | TWD 87.10 | 1.08M |
| 2026-07-20 | TWD 87.10 | -1.80% | TWD 87.50 | TWD 89.50 | TWD 83.50 | 2.16M |
| 2026-07-17 | TWD 88.70 | -7.60% | TWD 92.50 | TWD 93.80 | TWD 88.50 | 1.95M |
| 2026-07-16 | TWD 96.00 | -3.03% | TWD 98.00 | TWD 99.30 | TWD 95.30 | 1.64M |
| 2026-07-15 | TWD 99.00 | +6.57% | TWD 93.80 | TWD 100.50 | TWD 93.70 | 1.96M |
| 2026-07-14 | TWD 92.90 | -2.52% | TWD 94.20 | TWD 96.00 | TWD 88.50 | 2.45M |
| 2026-07-13 | TWD 95.30 | -2.56% | TWD 100.50 | TWD 100.50 | TWD 94.60 | 1.91M |
| 2026-07-10 | TWD 97.80 | 0.00% | TWD 97.80 | TWD 97.80 | TWD 97.80 | 0 |
| 2026-07-09 | TWD 97.80 | -1.01% | TWD 99.80 | TWD 100.50 | TWD 97.30 | 1.29M |
| 2026-07-08 | TWD 98.80 | +0.82% | TWD 100.00 | TWD 100.00 | TWD 95.70 | 1.37M |
| 2026-07-07 | TWD 98.00 | -5.31% | TWD 106.00 | TWD 108.50 | TWD 97.70 | 3.81M |
| 2026-07-06 | TWD 103.50 | +0.98% | TWD 104.00 | TWD 106.00 | TWD 102.00 | 1.58M |
| 2026-07-03 | TWD 102.50 | +0.49% | TWD 101.00 | TWD 103.00 | TWD 100.00 | 812.11K |
| 2026-07-02 | TWD 102.00 | +2.00% | TWD 99.00 | TWD 102.50 | TWD 98.20 | 1.20M |
| 2026-07-01 | TWD 100.00 | -1.96% | TWD 104.00 | TWD 104.00 | TWD 100.00 | 1.51M |
| 2026-06-30 | TWD 102.00 | +2.51% | TWD 102.00 | TWD 104.00 | TWD 101.00 | 1.57M |
| 2026-06-29 | TWD 99.50 | +0.71% | TWD 100.00 | TWD 102.00 | TWD 99.10 | 1.40M |
| 2026-06-26 | TWD 98.80 | -6.35% | TWD 104.50 | TWD 104.50 | TWD 98.60 | 3.00M |
| 2026-06-25 | TWD 105.50 | +1.44% | TWD 107.50 | TWD 108.00 | TWD 104.50 | 2.79M |
| 2026-06-24 | TWD 104.00 | +0.97% | TWD 101.00 | TWD 104.50 | TWD 100.00 | 2.16M |
| 2026-06-23 | TWD 103.00 | -5.94% | TWD 110.00 | TWD 110.50 | TWD 102.50 | 3.22M |
| 2026-06-22 | TWD 109.50 | 0.00% | TWD 112.00 | TWD 113.00 | TWD 108.50 | 3.65M |
| 2026-06-18 | TWD 109.50 | +1.39% | TWD 108.00 | TWD 110.50 | TWD 106.00 | 2.98M |
| 2026-06-17 | TWD 108.00 | +1.89% | TWD 106.00 | TWD 110.00 | TWD 104.50 | 2.27M |
| 2026-06-16 | TWD 106.00 | -5.36% | TWD 113.50 | TWD 113.50 | TWD 105.50 | 2.92M |
| 2026-06-15 | TWD 112.00 | +0.90% | TWD 116.00 | TWD 117.50 | TWD 111.00 | 3.21M |
| 2026-06-12 | TWD 111.00 | +1.37% | TWD 114.50 | TWD 115.00 | TWD 110.50 | 2.65M |
| 2026-06-11 | TWD 109.50 | -0.45% | TWD 109.50 | TWD 114.00 | TWD 106.00 | 3.60M |
| 2026-06-10 | TWD 110.00 | -4.76% | TWD 112.00 | TWD 120.50 | TWD 109.00 | 4.62M |
| 2026-06-09 | TWD 115.50 | +7.44% | TWD 108.00 | TWD 117.50 | TWD 105.50 | 3.83M |
| 2026-06-08 | TWD 107.50 | -4.44% | TWD 101.50 | TWD 108.00 | TWD 101.50 | 3.69M |
| 2026-06-05 | TWD 112.50 | -5.46% | TWD 118.50 | TWD 118.50 | TWD 111.50 | 4.00M |
| 2026-06-04 | TWD 119.00 | -7.39% | TWD 131.00 | TWD 131.50 | TWD 118.50 | 6.87M |
| 2026-06-03 | TWD 128.50 | +3.63% | TWD 125.50 | TWD 131.00 | TWD 122.50 | 7.56M |
| 2026-06-02 | TWD 124.00 | 0.00% | TWD 124.00 | TWD 124.00 | TWD 117.00 | 5.09M |
| 2026-06-01 | TWD 124.00 | -1.98% | TWD 128.50 | TWD 132.00 | TWD 123.00 | 5.81M |
| 2026-05-29 | TWD 126.50 | +4.98% | TWD 123.50 | TWD 129.00 | TWD 121.00 | 8.45M |
| 2026-05-28 | TWD 120.50 | -5.12% | TWD 128.00 | TWD 133.50 | TWD 118.50 | 10.55M |
| 2026-05-27 | TWD 127.00 | -3.79% | TWD 134.50 | TWD 142.00 | TWD 124.00 | 9.78M |