Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan · Delayed Price · Currency is TWD 112.50
-6.50 (-5.46%)
Jun 5, 2026, 1:30 PM CST
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 131.00 | 131.50 | 118.50 | 119.00 | 119.00 | -7.39% | 6,988,726 |
| Jun 3, 2026 | 125.50 | 131.00 | 122.50 | 128.50 | 128.50 | 3.63% | 7,669,344 |
| Jun 2, 2026 | 124.00 | 124.00 | 117.00 | 124.00 | 124.00 | - | 5,174,294 |
| Jun 1, 2026 | 128.50 | 132.00 | 123.00 | 124.00 | 124.00 | -1.98% | 5,902,092 |
| May 29, 2026 | 123.50 | 129.00 | 121.00 | 126.50 | 126.50 | 4.98% | 8,177,876 |
| May 28, 2026 | 128.00 | 133.50 | 118.50 | 120.50 | 120.50 | -5.12% | 10,673,800 |
| May 27, 2026 | 134.50 | 142.00 | 124.00 | 127.00 | 127.00 | -3.79% | 9,949,135 |
| May 26, 2026 | 143.00 | 143.50 | 126.50 | 132.00 | 132.00 | -2.22% | 16,026,902 |
| May 25, 2026 | 131.50 | 135.00 | 131.50 | 135.00 | 135.00 | 9.76% | 2,714,104 |
| May 22, 2026 | 117.50 | 123.00 | 113.50 | 123.00 | 123.00 | 9.82% | 10,265,889 |
| May 21, 2026 | 105.50 | 114.50 | 104.50 | 112.00 | 112.00 | 7.18% | 15,511,203 |
| May 20, 2026 | 115.00 | 115.00 | 103.50 | 104.50 | 104.50 | -8.73% | 16,940,061 |
| May 19, 2026 | 107.50 | 114.50 | 107.00 | 114.50 | 114.50 | 9.57% | 5,134,092 |
| May 18, 2026 | 101.00 | 105.00 | 98.30 | 104.50 | 104.50 | 1.95% | 3,202,720 |
| May 15, 2026 | 104.00 | 106.00 | 101.50 | 102.50 | 102.50 | 1.49% | 4,399,083 |
| May 14, 2026 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 3,027,294 |
| May 13, 2026 | 104.00 | 106.00 | 101.50 | 103.00 | 103.00 | -0.48% | 2,972,035 |
| May 12, 2026 | 107.50 | 107.50 | 102.50 | 103.50 | 103.50 | -3.27% | 4,199,205 |
| May 11, 2026 | 108.00 | 111.00 | 105.50 | 107.00 | 107.00 | - | 4,572,230 |
| May 8, 2026 | 107.50 | 112.00 | 104.00 | 107.00 | 107.00 | - | 5,148,018 |
| May 7, 2026 | 105.00 | 108.50 | 103.50 | 107.00 | 107.00 | 2.39% | 4,331,339 |
| May 6, 2026 | 110.50 | 110.50 | 101.50 | 104.50 | 104.50 | -4.13% | 6,640,275 |
| May 5, 2026 | 106.00 | 113.50 | 105.00 | 109.00 | 109.00 | 2.83% | 5,971,826 |
| May 4, 2026 | 110.00 | 111.50 | 103.50 | 106.00 | 106.00 | 0.47% | 9,102,253 |
| Apr 30, 2026 | 105.00 | 109.00 | 103.00 | 105.50 | 105.50 | 1.93% | 7,559,104 |
| Apr 29, 2026 | 100.00 | 109.00 | 99.60 | 103.50 | 103.50 | 3.71% | 10,625,730 |
| Apr 28, 2026 | 107.00 | 107.00 | 96.80 | 99.80 | 99.80 | -7.16% | 14,566,700 |
| Apr 27, 2026 | 112.50 | 113.50 | 107.50 | 107.50 | 107.50 | -9.66% | 4,842,850 |
| Apr 24, 2026 | 123.50 | 125.00 | 114.00 | 119.00 | 119.00 | -3.64% | 3,664,002 |
| Apr 23, 2026 | 122.00 | 127.00 | 108.00 | 123.50 | 123.50 | 2.92% | 6,125,392 |
| Apr 22, 2026 | 121.00 | 121.00 | 113.50 | 120.00 | 120.00 | 0.84% | 3,650,392 |
| Apr 21, 2026 | 122.00 | 122.00 | 114.00 | 119.00 | 119.00 | -2.06% | 2,882,826 |
| Apr 20, 2026 | 127.00 | 127.00 | 121.50 | 121.50 | 121.50 | -2.02% | 1,789,872 |
| Apr 17, 2026 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 1,701,748 |
| Apr 16, 2026 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | -1.21% | 1,890,122 |
| Apr 15, 2026 | 129.00 | 135.00 | 123.00 | 123.50 | 123.50 | -2.76% | 2,857,607 |
| Apr 14, 2026 | 122.00 | 130.00 | 120.50 | 127.00 | 127.00 | 7.17% | 3,082,700 |
| Apr 13, 2026 | 117.50 | 121.00 | 116.50 | 118.50 | 118.50 | -0.42% | 2,499,131 |
| Apr 10, 2026 | 120.50 | 124.50 | 116.00 | 119.00 | 119.00 | 4.85% | 15,965,520 |
| Apr 9, 2026 | 109.00 | 113.50 | 108.50 | 113.50 | 113.50 | 9.66% | 3,380,509 |
| Apr 8, 2026 | 99.50 | 103.50 | 99.40 | 103.50 | 103.50 | 9.99% | 4,675,942 |
| Apr 7, 2026 | 97.00 | 100.50 | 92.00 | 94.10 | 94.10 | 0.43% | 11,869,170 |
| Apr 2, 2026 | 90.00 | 97.20 | 89.40 | 93.70 | 93.70 | 5.40% | 17,950,790 |
| Apr 1, 2026 | 86.00 | 90.30 | 85.80 | 88.90 | 88.90 | 7.76% | 12,347,360 |
| Mar 31, 2026 | 84.50 | 87.40 | 79.70 | 82.50 | 82.50 | 0.24% | 19,273,980 |
| Mar 30, 2026 | 73.70 | 82.30 | 73.20 | 82.30 | 82.30 | 9.88% | 10,193,710 |
| Mar 27, 2026 | 74.40 | 76.80 | 72.70 | 74.90 | 74.90 | 1.22% | 9,251,560 |
| Mar 26, 2026 | 74.40 | 75.60 | 71.60 | 74.00 | 74.00 | 1.37% | 4,223,239 |
| Mar 25, 2026 | 70.20 | 73.40 | 70.20 | 73.00 | 73.00 | 4.73% | 1,175,927 |
| Mar 24, 2026 | 71.50 | 71.50 | 68.20 | 69.70 | 69.70 | 0.29% | 869,427 |