Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan · Delayed Price · Currency is TWD 83.70
+0.80 (0.97%)
Jan 13, 2026, 9:55 AM CST
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 80.20 | 80.40 | 78.80 | 79.70 | 79.70 | 0.63% | 773,666 |
| Dec 18, 2025 | 80.40 | 81.20 | 79.00 | 79.20 | 79.20 | -1.86% | 1,410,975 |
| Dec 17, 2025 | 80.70 | 82.80 | 80.30 | 80.70 | 80.70 | 1.25% | 1,624,156 |
| Dec 16, 2025 | 80.80 | 81.00 | 78.40 | 79.70 | 79.70 | -1.73% | 1,311,361 |
| Dec 15, 2025 | 80.40 | 82.60 | 79.50 | 81.10 | 81.10 | 0.25% | 1,106,460 |
| Dec 12, 2025 | 83.10 | 83.20 | 79.20 | 80.90 | 80.90 | -2.18% | 3,139,987 |
| Dec 11, 2025 | 83.20 | 84.50 | 81.60 | 82.70 | 82.70 | 0.24% | 1,464,162 |
| Dec 10, 2025 | 83.00 | 83.00 | 80.90 | 82.50 | 82.50 | - | 1,232,616 |
| Dec 9, 2025 | 82.90 | 83.80 | 81.90 | 82.50 | 82.50 | 0.61% | 1,452,128 |
| Dec 8, 2025 | 80.60 | 82.00 | 79.90 | 82.00 | 82.00 | 1.74% | 855,249 |
| Dec 5, 2025 | 81.40 | 81.40 | 78.90 | 80.60 | 80.60 | -0.49% | 1,541,621 |
| Dec 4, 2025 | 81.50 | 82.00 | 80.30 | 81.00 | 81.00 | 0.12% | 927,517 |
| Dec 3, 2025 | 81.90 | 82.00 | 80.70 | 80.90 | 80.90 | 0.12% | 625,294 |
| Dec 2, 2025 | 80.40 | 83.60 | 80.20 | 80.80 | 80.80 | 1.64% | 2,350,690 |
| Dec 1, 2025 | 81.50 | 81.80 | 78.80 | 79.50 | 79.50 | -2.81% | 1,975,745 |
| Nov 28, 2025 | 82.50 | 82.50 | 80.70 | 81.80 | 81.80 | -0.97% | 1,896,087 |
| Nov 27, 2025 | 83.80 | 84.90 | 81.80 | 82.60 | 82.60 | -0.36% | 2,115,903 |
| Nov 26, 2025 | 81.50 | 84.40 | 81.50 | 82.90 | 82.90 | 2.85% | 2,571,180 |
| Nov 25, 2025 | 84.70 | 86.20 | 79.90 | 80.60 | 80.60 | -3.36% | 4,056,706 |
| Nov 24, 2025 | 89.00 | 90.00 | 81.40 | 83.40 | 83.40 | -1.88% | 6,764,891 |
| Nov 21, 2025 | 82.40 | 87.50 | 82.40 | 85.00 | 85.00 | -2.86% | 9,639,658 |
| Nov 20, 2025 | 81.40 | 87.50 | 81.40 | 87.50 | 87.50 | 9.92% | 6,838,241 |
| Nov 19, 2025 | 78.50 | 79.80 | 77.60 | 79.60 | 79.60 | 1.27% | 1,196,501 |
| Nov 18, 2025 | 80.20 | 80.80 | 78.20 | 78.60 | 78.60 | -2.60% | 1,598,268 |
| Nov 17, 2025 | 81.80 | 83.10 | 79.30 | 80.70 | 80.70 | 2.15% | 2,727,811 |
| Nov 14, 2025 | 80.00 | 80.50 | 78.30 | 79.00 | 79.00 | -2.83% | 1,983,547 |
| Nov 13, 2025 | 82.00 | 83.00 | 80.00 | 81.30 | 81.30 | -0.85% | 2,547,305 |
| Nov 12, 2025 | 77.90 | 84.10 | 77.80 | 82.00 | 82.00 | 7.19% | 7,294,172 |
| Nov 11, 2025 | 78.00 | 78.50 | 75.80 | 76.50 | 76.50 | -1.92% | 2,221,936 |
| Nov 10, 2025 | 79.00 | 79.40 | 76.80 | 78.00 | 78.00 | -1.02% | 1,515,296 |
| Nov 7, 2025 | 80.20 | 81.20 | 78.80 | 78.80 | 78.80 | -2.72% | 1,355,978 |
| Nov 6, 2025 | 80.10 | 82.30 | 79.70 | 81.00 | 81.00 | 1.76% | 2,660,127 |
| Nov 5, 2025 | 78.40 | 79.60 | 76.00 | 79.60 | 79.60 | 0.38% | 3,043,098 |
| Nov 4, 2025 | 81.80 | 82.50 | 79.30 | 79.30 | 79.30 | -2.94% | 2,382,918 |
| Nov 3, 2025 | 82.20 | 83.00 | 80.80 | 81.70 | 81.70 | -0.97% | 2,757,500 |
| Oct 31, 2025 | 84.20 | 85.00 | 82.00 | 82.50 | 82.50 | -2.94% | 5,104,959 |