Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan · Delayed Price · Currency is TWD 73.00
-0.10 (-0.14%)
At close: Mar 13, 2026
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 72.00 | 73.40 | 71.30 | 73.00 | 73.00 | -0.14% | 712,434 |
| Mar 12, 2026 | 73.90 | 75.30 | 72.80 | 73.10 | 73.10 | -1.48% | 636,641 |
| Mar 11, 2026 | 73.30 | 74.80 | 73.20 | 74.20 | 74.20 | 1.64% | 720,233 |
| Mar 10, 2026 | 71.10 | 73.20 | 70.20 | 73.00 | 73.00 | 6.57% | 1,118,540 |
| Mar 9, 2026 | 67.00 | 69.00 | 66.90 | 68.50 | 68.50 | -6.55% | 2,199,275 |
| Mar 6, 2026 | 74.00 | 74.40 | 72.80 | 73.30 | 73.30 | -1.48% | 874,464 |
| Mar 5, 2026 | 74.90 | 75.70 | 73.50 | 74.40 | 74.40 | 3.19% | 1,242,841 |
| Mar 4, 2026 | 76.90 | 78.20 | 71.50 | 72.10 | 72.10 | -8.50% | 3,821,500 |
| Mar 3, 2026 | 82.80 | 84.20 | 78.70 | 78.80 | 78.80 | -5.29% | 3,122,584 |
| Mar 2, 2026 | 81.70 | 84.40 | 81.40 | 83.20 | 83.20 | -2.69% | 1,551,910 |
| Feb 26, 2026 | 87.20 | 87.80 | 85.10 | 85.50 | 85.50 | -2.40% | 1,996,914 |
| Feb 25, 2026 | 87.00 | 89.00 | 85.50 | 87.60 | 87.60 | 0.81% | 2,567,536 |
| Feb 24, 2026 | 84.00 | 87.70 | 83.50 | 86.90 | 86.90 | 3.45% | 3,035,694 |
| Feb 23, 2026 | 82.90 | 84.50 | 82.40 | 84.00 | 84.00 | 1.82% | 1,402,964 |
| Feb 11, 2026 | 82.70 | 83.50 | 80.80 | 82.50 | 82.50 | -0.12% | 2,031,154 |
| Feb 10, 2026 | 86.80 | 86.80 | 82.50 | 82.60 | 82.60 | -3.50% | 4,029,480 |
| Feb 9, 2026 | 84.80 | 86.40 | 83.20 | 85.60 | 85.60 | 4.52% | 2,703,333 |
| Feb 6, 2026 | 83.60 | 83.60 | 79.70 | 81.90 | 81.90 | -3.42% | 2,401,739 |
| Feb 5, 2026 | 87.80 | 87.80 | 84.00 | 84.80 | 84.80 | -3.53% | 2,528,301 |
| Feb 4, 2026 | 85.40 | 88.50 | 83.60 | 87.90 | 87.90 | 2.69% | 3,156,273 |
| Feb 3, 2026 | 83.00 | 86.00 | 81.60 | 85.60 | 85.60 | 5.55% | 2,732,529 |
| Feb 2, 2026 | 82.70 | 83.20 | 80.40 | 81.10 | 81.10 | -3.91% | 2,609,099 |
| Jan 30, 2026 | 87.90 | 87.90 | 81.50 | 84.40 | 84.40 | -2.54% | 3,213,127 |
| Jan 29, 2026 | 87.50 | 92.80 | 86.60 | 86.60 | 86.60 | -0.35% | 7,025,460 |
| Jan 28, 2026 | 89.00 | 89.20 | 86.60 | 86.90 | 86.90 | -2.03% | 3,769,821 |
| Jan 27, 2026 | 89.00 | 91.80 | 86.50 | 88.70 | 88.70 | -0.34% | 6,146,509 |
| Jan 26, 2026 | 82.60 | 90.00 | 82.30 | 89.00 | 89.00 | 8.27% | 10,280,350 |
| Jan 23, 2026 | 82.50 | 84.20 | 82.00 | 82.20 | 82.20 | 0.24% | 1,917,673 |
| Jan 22, 2026 | 83.40 | 84.10 | 81.50 | 82.00 | 82.00 | 0.12% | 1,527,557 |
| Jan 21, 2026 | 81.10 | 84.30 | 81.10 | 81.90 | 81.90 | -0.61% | 1,698,052 |
| Jan 20, 2026 | 84.60 | 84.60 | 81.40 | 82.40 | 82.40 | -3.06% | 2,182,571 |
| Jan 19, 2026 | 83.80 | 87.50 | 83.70 | 85.00 | 85.00 | 1.67% | 3,334,887 |
| Jan 16, 2026 | 83.10 | 83.90 | 81.30 | 83.60 | 83.60 | 1.09% | 1,665,246 |
| Jan 15, 2026 | 84.90 | 84.90 | 82.30 | 82.70 | 82.70 | -2.01% | 1,361,753 |
| Jan 14, 2026 | 85.60 | 86.40 | 84.00 | 84.40 | 84.40 | 0.36% | 3,049,258 |
| Jan 13, 2026 | 83.00 | 86.50 | 82.70 | 84.10 | 84.10 | 1.45% | 4,780,977 |
| Jan 12, 2026 | 79.90 | 83.80 | 79.60 | 82.90 | 82.90 | 5.07% | 4,750,208 |
| Jan 9, 2026 | 77.20 | 79.80 | 76.50 | 78.90 | 78.90 | 1.94% | 1,357,386 |
| Jan 8, 2026 | 79.70 | 80.20 | 76.50 | 77.40 | 77.40 | -4.56% | 3,039,386 |
| Jan 7, 2026 | 80.50 | 83.70 | 80.50 | 81.10 | 81.10 | 2.01% | 3,519,558 |
| Jan 6, 2026 | 77.50 | 80.20 | 77.30 | 79.50 | 79.50 | 3.25% | 1,771,172 |
| Jan 5, 2026 | 78.60 | 79.10 | 75.60 | 77.00 | 77.00 | -0.90% | 1,274,296 |
| Jan 2, 2026 | 77.30 | 79.50 | 76.90 | 77.70 | 77.70 | 0.65% | 1,138,162 |
| Dec 31, 2025 | 77.10 | 77.90 | 76.40 | 77.20 | 77.20 | 0.92% | 858,989 |
| Dec 30, 2025 | 77.10 | 77.30 | 75.50 | 76.50 | 76.50 | -0.78% | 1,604,487 |
| Dec 29, 2025 | 80.20 | 80.20 | 77.10 | 77.10 | 77.10 | -3.14% | 2,184,736 |
| Dec 26, 2025 | 82.70 | 83.00 | 79.50 | 79.60 | 79.60 | -2.09% | 1,982,225 |
| Dec 24, 2025 | 83.00 | 83.20 | 81.20 | 81.30 | 81.30 | -0.61% | 1,387,218 |
| Dec 23, 2025 | 83.00 | 83.90 | 81.00 | 81.80 | 81.80 | 0.49% | 2,276,333 |
| Dec 22, 2025 | 80.20 | 81.50 | 80.10 | 81.40 | 81.40 | 2.13% | 1,038,258 |