Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan · Delayed Price · Currency is TWD 87.10
-2.20 (-2.46%)
Aug 7, 2026, 1:30 PM CST
Eson Precision Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 89.50 | 89.70 | 87.60 | 88.40 | - | -1.01% | 465,988 |
| Aug 6, 2026 | 85.90 | 89.30 | 82.90 | 89.30 | 89.30 | 3.96% | 1,391,795 |
| Aug 5, 2026 | 86.10 | 86.40 | 84.20 | 85.90 | 85.90 | 3.25% | 1,041,276 |
| Aug 4, 2026 | 79.50 | 83.30 | 78.90 | 83.20 | 83.20 | 3.48% | 1,154,562 |
| Aug 3, 2026 | 76.80 | 81.30 | 76.60 | 80.40 | 80.40 | 4.42% | 1,224,160 |
| Jul 31, 2026 | 77.00 | 77.70 | 75.70 | 77.00 | 77.00 | 7.09% | 1,407,112 |
| Jul 30, 2026 | 74.00 | 75.90 | 71.20 | 71.90 | 71.90 | -3.88% | 1,648,872 |
| Jul 29, 2026 | 78.90 | 81.50 | 71.20 | 74.80 | 74.80 | -5.20% | 3,586,429 |
| Jul 28, 2026 | 84.00 | 84.00 | 78.90 | 78.90 | 78.90 | -8.79% | 1,853,276 |
| Jul 27, 2026 | 86.30 | 86.60 | 84.20 | 86.50 | 86.50 | -0.23% | 902,714 |
| Jul 24, 2026 | 88.00 | 89.00 | 85.80 | 86.70 | 86.70 | -3.24% | 958,970 |
| Jul 23, 2026 | 91.80 | 91.90 | 88.50 | 89.60 | 89.60 | -1.21% | 928,275 |
| Jul 22, 2026 | 90.80 | 92.40 | 90.30 | 90.70 | 90.70 | 1.91% | 836,507 |
| Jul 21, 2026 | 88.20 | 89.50 | 87.10 | 89.00 | 89.00 | 2.18% | 1,094,364 |
| Jul 20, 2026 | 87.50 | 89.50 | 83.50 | 87.10 | 87.10 | -1.80% | 2,179,120 |
| Jul 17, 2026 | 92.50 | 93.80 | 88.50 | 88.70 | 88.70 | -7.60% | 1,989,552 |
| Jul 16, 2026 | 98.00 | 99.30 | 95.30 | 96.00 | 96.00 | -3.03% | 1,657,309 |
| Jul 15, 2026 | 93.80 | 100.50 | 93.70 | 99.00 | 99.00 | 6.57% | 1,989,270 |
| Jul 14, 2026 | 94.20 | 96.00 | 88.50 | 92.90 | 92.90 | -2.52% | 2,488,717 |
| Jul 13, 2026 | 100.50 | 100.50 | 94.60 | 95.30 | 95.30 | -2.56% | 1,952,807 |
| Jul 9, 2026 | 99.80 | 100.50 | 97.30 | 97.80 | 97.80 | -1.01% | 1,318,711 |
| Jul 8, 2026 | 100.00 | 100.00 | 95.70 | 98.80 | 98.80 | 0.82% | 1,403,650 |
| Jul 7, 2026 | 106.00 | 108.50 | 97.70 | 98.00 | 98.00 | -5.31% | 3,871,551 |
| Jul 6, 2026 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | 0.98% | 1,605,114 |
| Jul 3, 2026 | 101.00 | 103.00 | 100.00 | 102.50 | 102.50 | 0.49% | 832,392 |
| Jul 2, 2026 | 99.00 | 102.50 | 98.20 | 102.00 | 102.00 | 2.00% | 1,218,192 |
| Jul 1, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,539,470 |
| Jun 30, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2.51% | 1,594,182 |
| Jun 29, 2026 | 100.00 | 102.00 | 99.10 | 99.50 | 99.50 | 0.71% | 1,426,938 |
| Jun 26, 2026 | 104.50 | 104.50 | 98.60 | 98.80 | 98.80 | -6.35% | 3,053,927 |
| Jun 25, 2026 | 107.50 | 108.00 | 104.50 | 105.50 | 105.50 | 1.44% | 2,816,482 |
| Jun 24, 2026 | 101.00 | 104.50 | 100.00 | 104.00 | 104.00 | 0.97% | 2,198,514 |
| Jun 23, 2026 | 110.00 | 110.50 | 102.50 | 103.00 | 103.00 | -5.94% | 3,311,976 |
| Jun 22, 2026 | 112.00 | 113.00 | 108.50 | 109.50 | 109.50 | - | 3,724,565 |
| Jun 18, 2026 | 108.00 | 110.50 | 106.00 | 109.50 | 109.50 | 1.39% | 3,048,168 |
| Jun 17, 2026 | 106.00 | 110.00 | 104.50 | 108.00 | 108.00 | 1.89% | 2,319,686 |
| Jun 16, 2026 | 113.50 | 113.50 | 105.50 | 106.00 | 106.00 | -5.36% | 2,994,589 |
| Jun 15, 2026 | 116.00 | 117.50 | 111.00 | 112.00 | 112.00 | 0.90% | 3,252,238 |
| Jun 12, 2026 | 114.50 | 115.00 | 110.50 | 111.00 | 111.00 | 1.37% | 2,684,900 |
| Jun 11, 2026 | 109.50 | 114.00 | 106.00 | 109.50 | 109.50 | -0.45% | 3,638,637 |
| Jun 10, 2026 | 112.00 | 120.50 | 109.00 | 110.00 | 110.00 | -4.76% | 4,670,584 |
| Jun 9, 2026 | 108.00 | 117.50 | 105.50 | 115.50 | 115.50 | 7.44% | 3,881,480 |
| Jun 8, 2026 | 101.50 | 108.00 | 101.50 | 107.50 | 107.50 | -4.44% | 3,756,502 |
| Jun 5, 2026 | 118.50 | 118.50 | 111.50 | 112.50 | 112.50 | -5.46% | 4,098,156 |
| 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 | - | 5,180,875 |
| Jun 1, 2026 | 128.50 | 132.00 | 123.00 | 124.00 | 124.00 | -1.98% | 5,910,308 |
| May 29, 2026 | 123.50 | 129.00 | 121.00 | 126.50 | 126.50 | 4.98% | 8,560,150 |
| May 28, 2026 | 128.00 | 133.50 | 118.50 | 120.50 | 120.50 | -5.12% | 10,693,160 |