Eternal Precision Mechanics Co., Ltd. 7795
TWSE · Tayvan · Üretici İmalatı
TWD 548,00+12,00 (+%2,24)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 548,00 | +%2,24 | TWD 532,00 | TWD 566,00 | TWD 524,00 | 1,64M |
| 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 |