Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan · Delayed Price · Currency is TWD 79.50
-1.80 (-2.21%)
Oct 23, 2025, 2:38 PM CST
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 80.80 | 82.90 | 78.50 | 79.20 | 79.20 | -2.58% | 3,761,491 |
| Oct 22, 2025 | 78.10 | 84.30 | 77.00 | 81.30 | 81.30 | 5.31% | 10,358,664 |
| Oct 21, 2025 | 78.50 | 79.60 | 76.20 | 77.20 | 77.20 | 1.31% | 5,632,432 |
| Oct 20, 2025 | 75.00 | 77.00 | 74.20 | 76.20 | 76.20 | 2.42% | 1,917,514 |
| Oct 17, 2025 | 75.40 | 75.70 | 73.70 | 74.40 | 74.40 | -1.85% | 1,171,512 |
| Oct 16, 2025 | 71.70 | 76.60 | 71.70 | 75.80 | 75.80 | 5.72% | 2,250,143 |
| Oct 15, 2025 | 70.10 | 72.00 | 69.70 | 71.70 | 71.70 | 2.43% | 1,221,465 |
| Oct 14, 2025 | 73.50 | 74.10 | 69.40 | 70.00 | 70.00 | -3.58% | 1,842,545 |
| Oct 13, 2025 | 68.20 | 72.70 | 66.00 | 72.60 | 72.60 | -0.82% | 2,155,815 |
| Oct 9, 2025 | 73.30 | 73.90 | 72.20 | 73.20 | 73.20 | 0.14% | 981,776 |
| Oct 8, 2025 | 75.00 | 75.00 | 73.10 | 73.10 | 73.10 | -2.53% | 1,331,242 |
| Oct 7, 2025 | 74.60 | 76.30 | 74.20 | 75.00 | 75.00 | 0.67% | 1,514,594 |
| Oct 3, 2025 | 74.60 | 78.30 | 74.20 | 74.50 | 74.50 | 0.40% | 3,630,093 |
| Oct 2, 2025 | 76.70 | 77.30 | 73.30 | 74.20 | 74.20 | -2.62% | 3,289,903 |
| Oct 1, 2025 | 78.00 | 78.90 | 75.00 | 76.20 | 76.20 | -4.03% | 4,658,701 |
| Sep 30, 2025 | 75.70 | 80.50 | 75.60 | 79.40 | 79.40 | 5.87% | 4,711,002 |
| Sep 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 26, 2025 | 79.10 | 79.10 | 72.40 | 75.00 | 75.00 | -4.21% | 4,798,401 |
| Sep 25, 2025 | 75.80 | 79.50 | 74.40 | 78.30 | 78.30 | 4.96% | 5,442,453 |
| Sep 24, 2025 | 74.20 | 76.30 | 74.00 | 74.60 | 74.60 | 1.08% | 1,797,196 |
| Sep 23, 2025 | 75.70 | 75.80 | 73.70 | 73.80 | 73.80 | -2.51% | 1,605,858 |
| Sep 22, 2025 | 71.30 | 76.30 | 71.00 | 75.70 | 75.70 | 7.68% | 3,397,288 |
| Sep 19, 2025 | 70.60 | 70.60 | 69.50 | 70.30 | 70.30 | - | 635,605 |
| Sep 18, 2025 | 70.00 | 70.90 | 69.80 | 70.30 | 70.30 | 1.01% | 813,995 |
| Sep 17, 2025 | 70.40 | 71.90 | 69.50 | 69.60 | 69.60 | -1.14% | 1,139,504 |
| Sep 16, 2025 | 69.90 | 70.80 | 68.80 | 70.40 | 70.40 | 2.03% | 826,724 |
| Sep 15, 2025 | 71.50 | 71.90 | 68.50 | 69.00 | 69.00 | -2.95% | 1,373,321 |
| Sep 12, 2025 | 72.00 | 72.80 | 70.80 | 71.10 | 71.10 | -0.42% | 1,191,852 |
| Sep 11, 2025 | 73.70 | 73.80 | 71.10 | 71.40 | 71.40 | -2.19% | 1,671,039 |
| Sep 10, 2025 | 74.20 | 74.80 | 72.70 | 73.00 | 73.00 | -1.62% | 2,379,044 |
| Sep 9, 2025 | 75.90 | 77.90 | 73.50 | 74.20 | 74.20 | -1.85% | 2,569,722 |
| Sep 8, 2025 | 75.00 | 76.10 | 74.50 | 75.60 | 75.60 | 2.72% | 2,449,704 |
| Sep 5, 2025 | 73.90 | 74.40 | 72.80 | 73.60 | 73.60 | 0.27% | 1,150,401 |
| Sep 4, 2025 | 76.10 | 76.80 | 73.10 | 73.40 | 73.40 | -2.78% | 2,190,052 |
| Sep 3, 2025 | 73.40 | 77.00 | 73.40 | 75.50 | 75.50 | 2.58% | 2,332,523 |
| Sep 2, 2025 | 77.20 | 77.20 | 73.30 | 73.60 | 73.60 | -4.54% | 2,671,513 |
| Sep 1, 2025 | 79.30 | 80.60 | 76.70 | 77.10 | 75.60 | -3.14% | 4,932,218 |
| Aug 29, 2025 | 81.60 | 83.20 | 79.60 | 79.60 | 78.05 | -2.21% | 6,079,301 |
| Aug 28, 2025 | 77.90 | 84.40 | 77.20 | 81.40 | 79.82 | 5.99% | 14,540,331 |
| Aug 27, 2025 | 74.50 | 77.80 | 73.70 | 76.80 | 75.31 | 5.79% | 6,615,852 |
| Aug 26, 2025 | 74.20 | 75.40 | 72.00 | 72.60 | 71.19 | 0.83% | 3,148,482 |
| Aug 25, 2025 | 71.90 | 73.30 | 70.80 | 72.00 | 70.60 | 2.56% | 2,816,675 |
| Aug 22, 2025 | 72.60 | 72.70 | 70.20 | 70.20 | 68.83 | -2.36% | 1,845,742 |
| Aug 21, 2025 | 70.50 | 71.90 | 70.00 | 71.90 | 70.50 | 3.01% | 2,012,996 |
| Aug 20, 2025 | 71.00 | 71.70 | 69.80 | 69.80 | 68.44 | -1.83% | 2,646,762 |
| Aug 19, 2025 | 70.00 | 72.00 | 69.90 | 71.10 | 69.72 | 2.16% | 4,694,821 |
| Aug 18, 2025 | 69.00 | 70.30 | 68.50 | 69.60 | 68.25 | 1.61% | 2,182,609 |
| Aug 15, 2025 | 69.50 | 70.40 | 68.20 | 68.50 | 67.17 | -0.72% | 1,673,920 |
| Aug 14, 2025 | 68.80 | 69.20 | 68.10 | 69.00 | 67.66 | 0.29% | 847,736 |
| Aug 13, 2025 | 69.00 | 69.50 | 67.10 | 68.80 | 67.46 | 0.15% | 1,776,874 |