Eternal Precision Mechanics Co., Ltd. 7795
TWSE · Taiwan · Producer Manufacturing
TWD 552.00+16.00 (+2.99%)
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 555.00 | +3.54% | TWD 532.00 | TWD 566.00 | TWD 524.00 | 1.31M |
| 2026-10-01 | TWD 536.00 | +9.84% | TWD 490.50 | TWD 536.00 | TWD 483.00 | 1.82M |
| 2026-09-30 | TWD 488.00 | -1.61% | TWD 499.50 | TWD 501.00 | TWD 487.50 | 510.41K |
| 2026-09-29 | TWD 496.00 | +1.12% | TWD 480.00 | TWD 502.00 | TWD 480.00 | 503.16K |
| 2026-09-24 | TWD 490.50 | 0.00% | TWD 488.50 | TWD 495.50 | TWD 483.50 | 472.31K |
| 2026-09-23 | TWD 490.50 | -2.87% | TWD 518.00 | TWD 524.00 | TWD 490.00 | 1.18M |
| 2026-09-22 | TWD 505.00 | +4.34% | TWD 495.00 | TWD 517.00 | TWD 488.00 | 1.07M |
| 2026-09-21 | TWD 484.00 | -0.62% | TWD 489.00 | TWD 491.00 | TWD 480.00 | 474.18K |
| 2026-09-18 | TWD 487.00 | +0.83% | TWD 495.00 | TWD 506.00 | TWD 483.50 | 1.14M |
| 2026-09-17 | TWD 483.00 | +1.47% | TWD 504.00 | TWD 523.00 | TWD 481.00 | 2.06M |
| 2026-09-16 | TWD 476.00 | +2.15% | TWD 466.00 | TWD 495.00 | TWD 463.50 | 895.18K |
| 2026-09-15 | TWD 466.00 | -5.09% | TWD 486.50 | TWD 490.50 | TWD 463.00 | 876.35K |
| 2026-09-14 | TWD 491.00 | -3.16% | TWD 495.00 | TWD 517.00 | TWD 477.00 | 1.16M |
| 2026-09-11 | TWD 507.00 | -5.06% | TWD 518.00 | TWD 520.00 | TWD 502.00 | 1.37M |
| 2026-09-10 | TWD 534.00 | -2.55% | TWD 577.00 | TWD 582.00 | TWD 524.00 | 2.56M |
| 2026-09-09 | TWD 548.00 | -1.26% | TWD 550.00 | TWD 560.00 | TWD 536.00 | 1.37M |
| 2026-09-08 | TWD 555.00 | +3.54% | TWD 554.00 | TWD 587.00 | TWD 541.00 | 2.70M |
| 2026-09-07 | TWD 536.00 | +6.14% | TWD 519.00 | TWD 549.00 | TWD 510.00 | 1.83M |
| 2026-09-04 | TWD 505.00 | +3.27% | TWD 508.00 | TWD 520.00 | TWD 492.50 | 1.07M |
| 2026-09-03 | TWD 489.00 | -5.05% | TWD 531.00 | TWD 534.00 | TWD 489.00 | 700.13K |
| 2026-09-02 | TWD 515.00 | -4.28% | TWD 533.00 | TWD 548.00 | TWD 513.00 | 826.13K |
| 2026-09-01 | TWD 538.00 | +5.91% | TWD 507.00 | TWD 554.00 | TWD 498.00 | 1.26M |
| 2026-08-31 | TWD 508.00 | -9.93% | TWD 545.00 | TWD 557.00 | TWD 508.00 | 1.44M |
| 2026-08-28 | TWD 564.00 | +3.49% | TWD 562.00 | TWD 585.00 | TWD 547.00 | 1.02M |
| 2026-08-27 | TWD 545.00 | -6.03% | TWD 580.00 | TWD 588.00 | TWD 526.00 | 1.70M |
| 2026-08-26 | TWD 580.00 | +5.26% | TWD 560.00 | TWD 604.00 | TWD 560.00 | 1.26M |
| 2026-08-25 | TWD 551.00 | -2.99% | TWD 554.00 | TWD 568.00 | TWD 520.00 | 1.56M |
| 2026-08-24 | TWD 568.00 | +0.53% | TWD 568.00 | TWD 610.00 | TWD 565.00 | 706.60K |
| 2026-08-21 | TWD 565.00 | +2.36% | TWD 552.00 | TWD 565.00 | TWD 534.00 | 373.91K |
| 2026-08-20 | TWD 552.00 | +1.47% | TWD 554.00 | TWD 554.00 | TWD 536.00 | 253.25K |
| 2026-08-19 | TWD 544.00 | -4.90% | TWD 546.00 | TWD 570.00 | TWD 544.00 | 855.20K |
| 2026-08-18 | TWD 572.00 | +4.19% | TWD 546.00 | TWD 574.00 | TWD 537.00 | 864.12K |
| 2026-08-17 | TWD 549.00 | +2.43% | TWD 547.00 | TWD 578.00 | TWD 529.00 | 1.95M |
| 2026-08-14 | TWD 536.00 | -3.60% | TWD 559.00 | TWD 594.00 | TWD 530.00 | 2.92M |
| 2026-08-13 | TWD 556.00 | +9.88% | TWD 556.00 | TWD 556.00 | TWD 516.00 | 3.52M |
| 2026-08-12 | TWD 506.00 | +10.00% | TWD 506.00 | TWD 506.00 | TWD 506.00 | 356.44K |
| 2026-08-11 | TWD 460.00 | +0.66% | TWD 467.00 | TWD 477.00 | TWD 440.00 | 1.82M |
| 2026-08-10 | TWD 457.00 | +6.65% | TWD 439.00 | TWD 471.00 | TWD 429.50 | 3.11M |
| 2026-08-07 | TWD 428.50 | +1.78% | TWD 463.00 | TWD 463.00 | TWD 420.00 | 3.42M |
| 2026-08-06 | TWD 421.00 | -1.17% | TWD 420.00 | TWD 438.50 | TWD 414.00 | 714.16K |
| 2026-08-05 | TWD 426.00 | +1.91% | TWD 449.50 | TWD 453.50 | TWD 422.00 | 942.54K |
| 2026-08-04 | TWD 418.00 | +8.43% | TWD 400.00 | TWD 424.00 | TWD 389.00 | 1.21M |
| 2026-08-03 | TWD 385.50 | +9.99% | TWD 355.00 | TWD 385.50 | TWD 347.00 | 453.41K |
| 2026-07-31 | TWD 350.50 | +5.57% | TWD 365.00 | TWD 365.00 | TWD 350.00 | 655.31K |
| 2026-07-30 | TWD 332.00 | -4.46% | TWD 335.00 | TWD 371.50 | TWD 329.00 | 941.31K |
| 2026-07-29 | TWD 347.50 | -6.08% | TWD 355.00 | TWD 399.00 | TWD 333.00 | 931.16K |
| 2026-07-28 | TWD 370.00 | -8.07% | TWD 368.50 | TWD 386.50 | TWD 368.50 | 483.20K |
| 2026-07-27 | TWD 402.50 | +2.55% | TWD 392.50 | TWD 408.00 | TWD 387.00 | 510.01K |
| 2026-07-24 | TWD 392.50 | -4.50% | TWD 404.50 | TWD 405.50 | TWD 385.00 | 464.74K |
| 2026-07-23 | TWD 411.00 | -5.30% | TWD 433.00 | TWD 435.00 | TWD 402.00 | 490.15K |
| 2026-07-22 | TWD 434.00 | +4.45% | TWD 429.00 | TWD 447.50 | TWD 419.50 | 1.29M |
| 2026-07-21 | TWD 415.50 | -8.98% | TWD 442.50 | TWD 459.50 | TWD 412.50 | 1.58M |
| 2026-07-20 | TWD 456.50 | -9.96% | TWD 467.00 | TWD 471.00 | TWD 456.50 | 349.04K |
| 2026-07-17 | TWD 507.00 | -9.95% | TWD 510.00 | TWD 518.00 | TWD 507.00 | 371.61K |
| 2026-07-16 | TWD 563.00 | -4.90% | TWD 562.00 | TWD 577.00 | TWD 561.00 | 244.23K |
| 2026-07-15 | TWD 592.00 | +6.86% | TWD 562.00 | TWD 600.00 | TWD 550.00 | 522.61K |
| 2026-07-14 | TWD 554.00 | +0.36% | TWD 555.00 | TWD 555.00 | TWD 506.00 | 509.07K |
| 2026-07-13 | TWD 552.00 | 0.00% | TWD 583.00 | TWD 583.00 | TWD 552.00 | 670.20K |
| 2026-07-10 | TWD 552.00 | 0.00% | TWD 552.00 | TWD 552.00 | TWD 552.00 | 0 |
| 2026-07-09 | TWD 552.00 | -5.96% | TWD 586.00 | TWD 586.00 | TWD 546.00 | 578.50K |
| 2026-07-08 | TWD 587.00 | -2.17% | TWD 581.00 | TWD 609.00 | TWD 550.00 | 602.24K |
| 2026-07-07 | TWD 600.00 | -9.91% | TWD 636.00 | TWD 640.00 | TWD 600.00 | 439.83K |
| 2026-07-06 | TWD 666.00 | +6.39% | TWD 635.00 | TWD 666.00 | TWD 635.00 | 422.61K |
| 2026-07-03 | TWD 626.00 | +2.45% | TWD 616.00 | TWD 642.00 | TWD 599.00 | 1.64M |
| 2026-07-02 | TWD 611.00 | +0.99% | TWD 589.00 | TWD 665.00 | TWD 587.00 | 2.99M |
| 2026-07-01 | TWD 605.00 | +8.81% | TWD 588.00 | TWD 611.00 | TWD 570.00 | 1.89M |
| 2026-06-30 | TWD 556.00 | +9.88% | TWD 556.00 | TWD 556.00 | TWD 551.00 | 1.40M |
| 2026-06-29 | TWD 506.00 | +9.88% | TWD 470.00 | TWD 506.00 | TWD 461.00 | 802.54K |
| 2026-06-26 | TWD 460.50 | +9.90% | TWD 425.00 | TWD 460.50 | TWD 422.50 | 1.08M |
| 2026-06-25 | TWD 419.00 | +2.20% | TWD 401.50 | TWD 427.50 | TWD 401.50 | 284.31K |
| 2026-06-24 | TWD 410.00 | -4.98% | TWD 420.00 | TWD 431.50 | TWD 400.00 | 467.65K |
| 2026-06-23 | TWD 431.50 | -4.32% | TWD 468.00 | TWD 477.00 | TWD 431.00 | 837.61K |
| 2026-06-22 | TWD 451.00 | +10.00% | TWD 425.00 | TWD 451.00 | TWD 421.00 | 1.24M |
| 2026-06-18 | TWD 410.00 | +2.50% | TWD 400.00 | TWD 413.00 | TWD 395.00 | 325.32K |
| 2026-06-17 | TWD 400.00 | +1.65% | TWD 395.00 | TWD 407.50 | TWD 375.00 | 358.02K |
| 2026-06-16 | TWD 393.50 | +4.65% | TWD 381.00 | TWD 408.00 | TWD 377.50 | 472.10K |
| 2026-06-15 | TWD 376.00 | +0.27% | TWD 376.00 | TWD 382.50 | TWD 372.50 | 100.12K |
| 2026-06-12 | TWD 375.00 | +7.14% | TWD 377.50 | TWD 385.00 | TWD 365.00 | 299.20K |
| 2026-06-11 | TWD 350.00 | -2.23% | TWD 359.00 | TWD 366.00 | TWD 341.00 | 440.55K |
| 2026-06-10 | TWD 358.00 | -8.21% | TWD 377.50 | TWD 386.50 | TWD 356.50 | 336.07K |
| 2026-06-09 | TWD 390.00 | +6.85% | TWD 365.00 | TWD 390.00 | TWD 365.00 | 246.70K |
| 2026-06-08 | TWD 365.00 | -3.95% | TWD 355.00 | TWD 380.00 | TWD 343.00 | 262.00K |
| 2026-06-05 | TWD 380.00 | -2.44% | TWD 389.50 | TWD 389.50 | TWD 376.00 | 184.43K |
| 2026-06-04 | TWD 389.50 | -0.51% | TWD 392.00 | TWD 395.50 | TWD 389.00 | 189.79K |
| 2026-06-03 | TWD 391.50 | -0.51% | TWD 394.50 | TWD 401.50 | TWD 385.00 | 188.06K |
| 2026-06-02 | TWD 393.50 | -4.02% | TWD 411.50 | TWD 411.50 | TWD 385.00 | 353.15K |
| 2026-06-01 | TWD 410.00 | +0.61% | TWD 407.50 | TWD 430.00 | TWD 405.50 | 458.23K |
| 2026-05-29 | TWD 407.50 | +1.75% | TWD 402.50 | TWD 420.00 | TWD 397.50 | 407.16K |
| 2026-05-28 | TWD 400.50 | -1.60% | TWD 417.00 | TWD 418.00 | TWD 392.50 | 382.12K |
| 2026-05-27 | TWD 407.00 | -2.16% | TWD 420.50 | TWD 425.00 | TWD 405.00 | 420.38K |