Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan · Delayed Price · Currency is TWD 380.00
-9.50 (-2.44%)
Jun 5, 2026, 1:30 PM CST
TPE:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 392.00 | 395.50 | 389.00 | 389.50 | 389.50 | -0.51% | 196,731 |
| Jun 3, 2026 | 394.50 | 401.50 | 385.00 | 391.50 | 391.50 | -0.51% | 198,254 |
| Jun 2, 2026 | 411.50 | 411.50 | 385.00 | 393.50 | 393.50 | -4.02% | 375,996 |
| Jun 1, 2026 | 407.50 | 430.00 | 405.50 | 410.00 | 410.00 | 0.61% | 486,297 |
| May 29, 2026 | 402.50 | 420.00 | 397.50 | 407.50 | 407.50 | 1.75% | 423,507 |
| May 28, 2026 | 417.00 | 418.00 | 392.50 | 400.50 | 400.50 | -1.60% | 409,050 |
| May 27, 2026 | 420.50 | 425.00 | 405.00 | 407.00 | 407.00 | -2.16% | 440,942 |
| May 26, 2026 | 429.00 | 437.00 | 413.00 | 416.00 | 416.00 | -3.26% | 524,609 |
| May 25, 2026 | 415.50 | 442.00 | 415.50 | 430.00 | 430.00 | 3.74% | 896,544 |
| May 22, 2026 | 397.50 | 417.00 | 387.00 | 414.50 | 414.50 | 9.22% | 1,578,060 |
| May 21, 2026 | 349.50 | 379.50 | 349.00 | 379.50 | 379.50 | 10.00% | 632,392 |
| May 20, 2026 | 344.00 | 347.00 | 340.00 | 345.00 | 345.00 | 0.44% | 118,411 |
| May 19, 2026 | 341.50 | 349.00 | 337.00 | 343.50 | 343.50 | 0.59% | 251,350 |
| May 18, 2026 | 350.00 | 350.00 | 336.00 | 341.50 | 341.50 | -2.43% | 256,256 |
| May 15, 2026 | 370.50 | 370.50 | 345.50 | 350.00 | 350.00 | -4.11% | 543,632 |
| May 14, 2026 | 396.00 | 396.50 | 363.00 | 365.00 | 365.00 | -8.29% | 853,766 |
| May 13, 2026 | 400.00 | 408.50 | 385.00 | 398.00 | 398.00 | -0.50% | 719,123 |
| May 12, 2026 | 367.50 | 400.00 | 361.00 | 400.00 | 400.00 | 9.89% | 1,029,717 |
| May 11, 2026 | 370.00 | 379.50 | 361.50 | 364.00 | 364.00 | 0.28% | 578,012 |
| May 8, 2026 | 373.00 | 380.00 | 362.00 | 363.00 | 363.00 | -4.47% | 515,358 |
| May 7, 2026 | 383.00 | 395.50 | 378.00 | 380.00 | 380.00 | 1.06% | 398,834 |
| May 6, 2026 | 382.00 | 394.00 | 372.00 | 376.00 | 376.00 | -0.92% | 410,366 |
| May 5, 2026 | 386.00 | 386.00 | 375.00 | 379.50 | 379.50 | -1.56% | 344,876 |
| May 4, 2026 | 395.00 | 403.00 | 385.00 | 385.50 | 385.50 | -4.34% | 728,944 |
| Apr 30, 2026 | 410.00 | 416.50 | 393.00 | 403.00 | 403.00 | -1.23% | 424,977 |
| Apr 29, 2026 | 392.50 | 420.00 | 381.50 | 408.00 | 408.00 | 4.62% | 868,919 |
| Apr 28, 2026 | 399.00 | 399.00 | 387.50 | 390.00 | 390.00 | -1.39% | 232,874 |
| Apr 27, 2026 | 384.00 | 400.00 | 369.00 | 395.50 | 395.50 | 1.28% | 665,719 |
| Apr 24, 2026 | 406.00 | 429.00 | 390.50 | 390.50 | 390.50 | -3.10% | 832,939 |
| Apr 23, 2026 | 420.00 | 427.50 | 386.00 | 403.00 | 403.00 | -3.78% | 803,971 |
| Apr 22, 2026 | 442.00 | 442.00 | 417.50 | 421.00 | 418.84 | -1.64% | 698,846 |
| Apr 21, 2026 | 441.50 | 468.50 | 410.50 | 428.00 | 425.81 | -2.28% | 1,391,583 |
| Apr 20, 2026 | 402.00 | 439.00 | 393.00 | 438.00 | 435.76 | 9.64% | 1,983,528 |
| Apr 17, 2026 | 395.00 | 409.00 | 387.00 | 399.50 | 397.45 | 1.14% | 680,482 |
| Apr 16, 2026 | 410.00 | 410.00 | 385.50 | 395.00 | 392.98 | -2.23% | 583,581 |
| Apr 15, 2026 | 380.00 | 416.00 | 376.50 | 404.00 | 401.93 | 5.76% | 1,208,903 |
| Apr 14, 2026 | 381.00 | 403.00 | 373.00 | 382.00 | 380.04 | 1.06% | 1,069,478 |
| Apr 13, 2026 | 348.50 | 378.00 | 345.00 | 378.00 | 376.07 | 9.88% | 1,112,331 |
| Apr 10, 2026 | 348.00 | 363.00 | 336.00 | 344.00 | 342.24 | -1.71% | 533,633 |
| Apr 9, 2026 | 349.00 | 359.00 | 337.00 | 350.00 | 348.21 | 0.14% | 415,288 |
| Apr 8, 2026 | 345.00 | 350.00 | 334.00 | 349.50 | 347.71 | 6.88% | 388,394 |
| Apr 7, 2026 | 329.00 | 348.00 | 323.00 | 327.00 | 325.33 | 1.40% | 258,536 |
| Apr 2, 2026 | 340.00 | 350.00 | 322.50 | 322.50 | 320.85 | -5.01% | 432,297 |
| Apr 1, 2026 | 356.50 | 368.00 | 339.00 | 339.50 | 337.76 | 0.59% | 282,351 |
| Mar 31, 2026 | 370.00 | 370.00 | 337.00 | 337.50 | 335.77 | -9.76% | 559,896 |
| Mar 30, 2026 | 367.00 | 381.00 | 347.00 | 374.00 | 372.09 | 1.63% | 561,873 |
| Mar 27, 2026 | 365.00 | 378.00 | 358.00 | 368.00 | 366.12 | -2.90% | 544,440 |
| Mar 26, 2026 | 415.00 | 415.00 | 371.00 | 379.00 | 377.06 | -8.01% | 1,864,593 |
| Mar 25, 2026 | 410.00 | 426.50 | 406.00 | 412.00 | 409.89 | 2.23% | 650,394 |
| Mar 24, 2026 | 407.50 | 415.00 | 380.00 | 403.00 | 400.94 | -0.12% | 853,800 |