Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan · Delayed Price · Currency is TWD 90.30
+1.50 (1.69%)
Sep 18, 2026, 1:15 PM CST
Eson Precision Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 89.50 | 90.20 | 88.40 | 89.10 | - | 0.79% | 899,640 |
| Sep 16, 2026 | 85.60 | 89.00 | 85.60 | 88.40 | 88.40 | 3.63% | 556,123 |
| Sep 15, 2026 | 86.40 | 87.00 | 85.10 | 85.30 | 85.30 | -1.16% | 607,190 |
| Sep 14, 2026 | 87.00 | 87.40 | 86.30 | 86.30 | 86.30 | -1.26% | 568,415 |
| Sep 11, 2026 | 89.10 | 91.40 | 88.90 | 89.60 | 87.40 | -0.67% | 802,438 |
| Sep 10, 2026 | 91.00 | 91.60 | 90.20 | 90.20 | 87.99 | -2.17% | 932,467 |
| Sep 9, 2026 | 92.00 | 93.40 | 91.60 | 92.20 | 89.94 | 0.66% | 565,171 |
| Sep 8, 2026 | 95.40 | 95.50 | 91.40 | 91.60 | 89.35 | -3.98% | 1,133,051 |
| Sep 7, 2026 | 96.10 | 98.50 | 93.50 | 95.40 | 93.06 | 6.00% | 2,774,701 |
| Sep 4, 2026 | 90.10 | 91.90 | 88.00 | 90.00 | 87.79 | 1.93% | 753,864 |
| Sep 3, 2026 | 92.40 | 93.20 | 88.30 | 88.30 | 86.13 | -3.81% | 890,385 |
| Sep 2, 2026 | 91.90 | 92.50 | 90.90 | 91.80 | 89.55 | -0.11% | 680,983 |
| Sep 1, 2026 | 91.00 | 92.40 | 90.60 | 91.90 | 89.64 | 1.77% | 844,076 |
| Aug 31, 2026 | 90.10 | 91.90 | 89.20 | 90.30 | 88.08 | -1.10% | 870,161 |
| Aug 28, 2026 | 95.20 | 95.20 | 90.50 | 91.30 | 89.06 | -3.28% | 3,001,904 |
| Aug 27, 2026 | 92.00 | 94.50 | 91.50 | 94.40 | 92.08 | 3.17% | 1,267,718 |
| Aug 26, 2026 | 89.10 | 91.90 | 88.60 | 91.50 | 89.25 | 2.69% | 768,477 |
| Aug 25, 2026 | 89.00 | 89.40 | 87.10 | 89.10 | 86.91 | -0.22% | 786,721 |
| Aug 24, 2026 | 88.30 | 91.30 | 87.90 | 89.30 | 87.11 | 2.29% | 801,175 |
| Aug 21, 2026 | 88.30 | 88.60 | 87.00 | 87.30 | 85.16 | -1.13% | 461,446 |
| Aug 20, 2026 | 88.60 | 89.80 | 87.30 | 88.30 | 86.13 | 0.11% | 455,163 |
| Aug 19, 2026 | 86.60 | 90.70 | 86.00 | 88.20 | 86.03 | - | 577,579 |
| Aug 18, 2026 | 89.90 | 90.90 | 88.00 | 88.20 | 86.03 | -2.65% | 646,534 |
| Aug 17, 2026 | 89.70 | 91.20 | 89.50 | 90.60 | 88.38 | 1.23% | 414,940 |
| Aug 14, 2026 | 92.10 | 92.10 | 89.50 | 89.50 | 87.30 | -2.08% | 828,692 |
| Aug 13, 2026 | 92.90 | 92.90 | 91.00 | 91.40 | 89.16 | - | 952,760 |
| Aug 12, 2026 | 89.00 | 91.70 | 88.60 | 91.40 | 89.16 | 3.51% | 1,328,035 |
| Aug 11, 2026 | 90.00 | 90.00 | 87.20 | 88.30 | 86.13 | -0.45% | 928,790 |
| Aug 10, 2026 | 88.00 | 89.80 | 87.70 | 88.70 | 86.52 | 1.84% | 1,254,321 |
| Aug 7, 2026 | 89.30 | 89.90 | 86.60 | 87.10 | 84.96 | -2.46% | 987,610 |
| Aug 6, 2026 | 85.90 | 89.30 | 82.90 | 89.30 | 87.11 | 3.96% | 1,391,795 |
| Aug 5, 2026 | 86.10 | 86.40 | 84.20 | 85.90 | 83.79 | 3.25% | 1,049,839 |
| Aug 4, 2026 | 79.50 | 83.30 | 78.90 | 83.20 | 81.16 | 3.48% | 1,154,562 |
| Aug 3, 2026 | 76.80 | 81.30 | 76.60 | 80.40 | 78.43 | 4.42% | 1,224,160 |
| Jul 31, 2026 | 77.00 | 77.70 | 75.70 | 77.00 | 75.11 | 7.09% | 1,407,132 |
| Jul 30, 2026 | 74.00 | 75.90 | 71.20 | 71.90 | 70.13 | -3.88% | 1,651,914 |
| Jul 29, 2026 | 78.90 | 81.50 | 71.20 | 74.80 | 72.96 | -5.20% | 3,586,429 |
| Jul 28, 2026 | 84.00 | 84.00 | 78.90 | 78.90 | 76.96 | -8.79% | 1,853,541 |
| Jul 27, 2026 | 86.30 | 86.60 | 84.20 | 86.50 | 84.38 | -0.23% | 902,714 |
| Jul 24, 2026 | 88.00 | 89.00 | 85.80 | 86.70 | 84.57 | -3.24% | 958,970 |
| Jul 23, 2026 | 91.80 | 91.90 | 88.50 | 89.60 | 87.40 | -1.21% | 928,275 |
| Jul 22, 2026 | 90.80 | 92.40 | 90.30 | 90.70 | 88.47 | 1.91% | 836,718 |
| Jul 21, 2026 | 88.20 | 89.50 | 87.10 | 89.00 | 86.81 | 2.18% | 1,094,364 |
| Jul 20, 2026 | 87.50 | 89.50 | 83.50 | 87.10 | 84.96 | -1.80% | 2,179,120 |
| Jul 17, 2026 | 92.50 | 93.80 | 88.50 | 88.70 | 86.52 | -7.60% | 1,989,552 |
| Jul 16, 2026 | 98.00 | 99.30 | 95.30 | 96.00 | 93.64 | -3.03% | 1,657,309 |
| Jul 15, 2026 | 93.80 | 100.50 | 93.70 | 99.00 | 96.57 | 6.57% | 1,989,270 |
| Jul 14, 2026 | 94.20 | 96.00 | 88.50 | 92.90 | 90.62 | -2.52% | 2,488,717 |
| Jul 13, 2026 | 100.50 | 100.50 | 94.60 | 95.30 | 92.96 | -2.56% | 1,952,807 |
| Jul 9, 2026 | 99.80 | 100.50 | 97.30 | 97.80 | 95.40 | -1.01% | 1,318,711 |