Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan · Delayed Price · Currency is TWD 449.00
+29.00 (6.90%)
At close: Jan 30, 2026
TPE:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 415.00 | 455.00 | 386.00 | 449.00 | 449.00 | 6.90% | 2,512,697 |
| Jan 29, 2026 | 438.00 | 450.00 | 405.00 | 420.00 | 420.00 | -0.59% | 2,624,618 |
| Jan 28, 2026 | 385.00 | 422.50 | 384.50 | 422.50 | 422.50 | 9.88% | 2,284,413 |
| Jan 27, 2026 | 357.00 | 384.50 | 334.00 | 384.50 | 384.50 | 8.01% | 2,444,625 |
| Jan 26, 2026 | 365.00 | 380.00 | 353.00 | 356.00 | 356.00 | -7.53% | 1,830,934 |
| Jan 23, 2026 | 390.00 | 401.00 | 350.00 | 385.00 | 385.00 | - | 3,069,183 |
| Jan 22, 2026 | 336.00 | 385.00 | 330.50 | 385.00 | 385.00 | 18.28% | 3,347,383 |
| Jan 21, 2026 | 329.00 | 350.00 | 318.50 | 325.50 | 325.50 | -3.56% | 2,137,010 |
| Jan 20, 2026 | 314.00 | 349.00 | 305.00 | 337.50 | 337.50 | 2.74% | 2,708,574 |
| Jan 19, 2026 | 300.00 | 328.50 | 286.50 | 328.50 | 328.50 | 12.50% | 3,791,719 |
| Jan 16, 2026 | 271.00 | 300.00 | 238.00 | 292.00 | 292.00 | 5.04% | 4,805,999 |
| Jan 15, 2026 | 281.00 | 282.00 | 265.50 | 278.00 | 278.00 | -0.18% | 277,244 |
| Jan 14, 2026 | 274.00 | 284.00 | 271.50 | 278.50 | 278.50 | 2.58% | 275,789 |
| Jan 13, 2026 | 277.00 | 277.00 | 269.00 | 271.50 | 271.50 | -1.63% | 161,672 |
| Jan 12, 2026 | 264.00 | 285.00 | 263.00 | 276.00 | 276.00 | 6.77% | 309,192 |
| Jan 9, 2026 | 266.00 | 267.00 | 246.50 | 258.50 | 258.50 | -3.18% | 260,222 |
| Jan 8, 2026 | 276.00 | 280.00 | 261.50 | 267.00 | 267.00 | -2.91% | 287,467 |
| Jan 7, 2026 | 273.00 | 281.00 | 253.00 | 275.00 | 275.00 | 0.73% | 911,980 |
| Jan 6, 2026 | 230.00 | 273.00 | 227.00 | 273.00 | 273.00 | 19.74% | 871,947 |
| Jan 5, 2026 | 220.00 | 233.00 | 216.00 | 228.00 | 228.00 | 4.83% | 517,844 |
| Jan 2, 2026 | 228.00 | 231.00 | 213.00 | 217.50 | 217.50 | -4.19% | 225,991 |
| Dec 31, 2025 | 223.50 | 237.00 | 223.00 | 227.00 | 227.00 | 1.79% | 538,526 |
| Dec 30, 2025 | 226.50 | 228.50 | 220.00 | 223.00 | 223.00 | -2.62% | 193,591 |
| Dec 29, 2025 | 228.50 | 230.00 | 226.00 | 229.00 | 229.00 | -0.43% | 101,317 |
| Dec 26, 2025 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 22,023 |
| Dec 24, 2025 | 235.50 | 235.50 | 227.00 | 229.00 | 229.00 | -2.55% | 108,412 |
| Dec 23, 2025 | 239.50 | 239.50 | 233.00 | 235.00 | 235.00 | -0.84% | 87,228 |
| Dec 22, 2025 | 240.50 | 240.50 | 227.00 | 237.00 | 237.00 | -1.04% | 320,129 |
| Dec 19, 2025 | 238.00 | 247.00 | 238.00 | 239.50 | 239.50 | 1.48% | 267,372 |
| Dec 18, 2025 | 223.00 | 238.50 | 220.50 | 236.00 | 236.00 | 5.12% | 65,638 |
| Dec 17, 2025 | 225.00 | 225.50 | 223.00 | 224.50 | 224.50 | 0.67% | 42,311 |
| Dec 16, 2025 | 228.50 | 228.50 | 222.00 | 223.00 | 223.00 | -2.19% | 71,033 |
| Dec 15, 2025 | 232.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.72% | 23,013 |
| Dec 12, 2025 | 236.50 | 237.00 | 229.50 | 232.00 | 232.00 | -2.52% | 114,795 |
| Dec 11, 2025 | 238.50 | 239.50 | 237.00 | 238.00 | 238.00 | -1.04% | 69,173 |
| Dec 10, 2025 | 237.50 | 242.00 | 237.50 | 240.50 | 240.50 | -0.21% | 74,265 |
| Dec 9, 2025 | 238.00 | 241.00 | 237.00 | 241.00 | 241.00 | 1.26% | 54,588 |
| Dec 8, 2025 | 238.50 | 241.00 | 236.00 | 238.00 | 238.00 | -0.42% | 119,667 |
| Dec 5, 2025 | 227.50 | 243.00 | 227.00 | 239.00 | 239.00 | 5.52% | 210,550 |
| Dec 4, 2025 | 227.00 | 228.00 | 225.50 | 226.50 | 226.50 | 0.22% | 43,770 |
| Dec 3, 2025 | 228.00 | 228.00 | 225.50 | 226.00 | 226.00 | - | 47,382 |
| Dec 2, 2025 | 228.00 | 228.00 | 223.50 | 226.00 | 226.00 | -0.88% | 64,385 |
| Dec 1, 2025 | 229.00 | 229.50 | 224.00 | 228.00 | 228.00 | -0.22% | 97,041 |
| Nov 28, 2025 | 224.00 | 230.00 | 222.00 | 228.50 | 228.50 | 2.01% | 278,355 |
| Nov 27, 2025 | 199.00 | 226.00 | 199.00 | 224.00 | 224.00 | 12.56% | 205,014 |
| Nov 26, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 199.00 | 0.76% | 70,691 |
| Nov 25, 2025 | 195.50 | 198.00 | 195.50 | 197.50 | 197.50 | - | 9,600 |
| Nov 24, 2025 | 195.00 | 197.50 | 193.00 | 197.50 | 197.50 | 1.28% | 6,836 |
| Nov 21, 2025 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -2.01% | 67,733 |
| Nov 20, 2025 | 197.00 | 199.00 | 196.50 | 199.00 | 199.00 | 1.27% | 10,044 |