Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan · Delayed Price · Currency is TWD 388.50
-18.50 (-4.55%)
At close: Mar 12, 2026
TPE:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 375.00 | 412.00 | 375.00 | 400.00 | 400.00 | 2.96% | 573,386 |
| Mar 12, 2026 | 398.50 | 404.00 | 388.00 | 388.50 | 388.50 | -4.55% | 503,119 |
| Mar 11, 2026 | 401.00 | 419.00 | 393.50 | 407.00 | 407.00 | 2.65% | 856,570 |
| Mar 10, 2026 | 388.50 | 398.00 | 376.00 | 396.50 | 396.50 | 7.45% | 611,124 |
| Mar 9, 2026 | 371.00 | 379.50 | 369.00 | 369.00 | 369.00 | -10.00% | 641,104 |
| Mar 6, 2026 | 399.00 | 424.50 | 399.00 | 410.00 | 410.00 | 3.40% | 1,543,440 |
| Mar 5, 2026 | 383.50 | 396.50 | 379.50 | 396.50 | 396.50 | 9.99% | 817,289 |
| Mar 4, 2026 | 383.50 | 388.00 | 358.50 | 360.50 | 360.50 | -9.19% | 782,035 |
| Mar 3, 2026 | 410.50 | 412.00 | 387.00 | 397.00 | 397.00 | -1.49% | 1,224,488 |
| Mar 2, 2026 | 397.50 | 416.00 | 395.00 | 403.00 | 403.00 | -2.30% | 1,009,592 |
| Feb 26, 2026 | 410.00 | 414.00 | 395.50 | 412.50 | 412.50 | -0.60% | 1,023,106 |
| Feb 25, 2026 | 417.00 | 428.00 | 395.00 | 415.00 | 415.00 | - | 1,672,940 |
| Feb 24, 2026 | 385.00 | 418.00 | 385.00 | 415.00 | 415.00 | 8.92% | 1,683,438 |
| Feb 23, 2026 | 355.00 | 381.00 | 348.50 | 381.00 | 381.00 | 9.96% | 752,872 |
| Feb 11, 2026 | 355.00 | 355.50 | 342.00 | 346.50 | 346.50 | -3.08% | 785,862 |
| Feb 10, 2026 | 358.00 | 376.00 | 355.00 | 357.50 | 357.50 | -5.42% | 989,183 |
| Feb 9, 2026 | 391.50 | 395.00 | 378.00 | 378.00 | 378.00 | -0.79% | 522,556 |
| Feb 6, 2026 | 386.00 | 393.00 | 367.00 | 381.00 | 381.00 | -3.67% | 806,560 |
| Feb 5, 2026 | 384.00 | 407.00 | 362.50 | 395.50 | 395.50 | -0.25% | 1,810,779 |
| Feb 4, 2026 | 417.50 | 420.00 | 395.00 | 396.50 | 396.50 | -4.11% | 1,141,483 |
| Feb 3, 2026 | 429.00 | 438.00 | 411.00 | 413.50 | 413.50 | -1.08% | 1,268,160 |
| Feb 2, 2026 | 430.00 | 439.50 | 411.00 | 418.00 | 418.00 | -6.90% | 1,728,285 |
| 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 |