Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan · Delayed Price · Currency is TWD 551.00
-17.00 (-2.99%)
Aug 25, 2026, 1:30 PM CST
TPE:7795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 554.00 | 565.00 | 520.00 | 525.00 | - | -7.57% | 34,000 |
| Aug 24, 2026 | 568.00 | 610.00 | 565.00 | 568.00 | 568.00 | 0.53% | 741,906 |
| Aug 21, 2026 | 552.00 | 565.00 | 534.00 | 565.00 | 565.00 | 2.36% | 396,932 |
| Aug 20, 2026 | 554.00 | 554.00 | 536.00 | 552.00 | 552.00 | 1.47% | 272,620 |
| Aug 19, 2026 | 546.00 | 570.00 | 544.00 | 544.00 | 544.00 | -4.90% | 885,517 |
| Aug 18, 2026 | 546.00 | 574.00 | 537.00 | 572.00 | 572.00 | 4.19% | 904,733 |
| Aug 17, 2026 | 547.00 | 578.00 | 529.00 | 549.00 | 549.00 | 2.43% | 1,987,176 |
| Aug 14, 2026 | 559.00 | 594.00 | 530.00 | 536.00 | 536.00 | -3.60% | 2,975,712 |
| Aug 13, 2026 | 556.00 | 556.00 | 516.00 | 556.00 | 556.00 | 9.88% | 3,591,103 |
| Aug 12, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 10.00% | 376,768 |
| Aug 11, 2026 | 467.00 | 477.00 | 440.00 | 460.00 | 460.00 | 0.66% | 1,848,007 |
| Aug 10, 2026 | 439.00 | 471.00 | 429.50 | 457.00 | 457.00 | 6.65% | 3,153,684 |
| Aug 7, 2026 | 463.00 | 463.00 | 420.00 | 428.50 | 428.50 | 1.78% | 3,471,955 |
| Aug 6, 2026 | 420.00 | 438.50 | 414.00 | 421.00 | 421.00 | -1.17% | 726,978 |
| Aug 5, 2026 | 449.50 | 453.50 | 422.00 | 426.00 | 426.00 | 1.91% | 966,161 |
| Aug 4, 2026 | 400.00 | 424.00 | 389.00 | 418.00 | 418.00 | 8.43% | 1,232,067 |
| Aug 3, 2026 | 355.00 | 385.50 | 347.00 | 385.50 | 385.50 | 9.99% | 461,017 |
| Jul 31, 2026 | 365.00 | 365.00 | 350.00 | 350.50 | 350.50 | 5.57% | 669,255 |
| Jul 30, 2026 | 335.00 | 371.50 | 329.00 | 332.00 | 332.00 | -4.46% | 964,628 |
| Jul 29, 2026 | 355.00 | 399.00 | 333.00 | 347.50 | 347.50 | -6.08% | 957,200 |
| Jul 28, 2026 | 368.50 | 386.50 | 368.50 | 370.00 | 370.00 | -8.07% | 502,132 |
| Jul 27, 2026 | 392.50 | 408.00 | 387.00 | 402.50 | 402.50 | 2.55% | 522,308 |
| Jul 24, 2026 | 404.50 | 405.50 | 385.00 | 392.50 | 392.50 | -4.50% | 500,735 |
| Jul 23, 2026 | 433.00 | 435.00 | 402.00 | 411.00 | 411.00 | -5.30% | 523,247 |
| Jul 22, 2026 | 429.00 | 447.50 | 419.50 | 434.00 | 434.00 | 4.45% | 1,327,207 |
| Jul 21, 2026 | 442.50 | 459.50 | 412.50 | 415.50 | 415.50 | -8.98% | 1,652,341 |
| Jul 20, 2026 | 467.00 | 471.00 | 456.50 | 456.50 | 456.50 | -9.96% | 394,398 |
| Jul 17, 2026 | 510.00 | 518.00 | 507.00 | 507.00 | 507.00 | -9.95% | 433,320 |
| Jul 16, 2026 | 562.00 | 577.00 | 561.00 | 563.00 | 563.00 | -4.90% | 276,845 |
| Jul 15, 2026 | 562.00 | 600.00 | 550.00 | 592.00 | 592.00 | 6.86% | 559,507 |
| Jul 14, 2026 | 555.00 | 555.00 | 506.00 | 554.00 | 554.00 | 0.36% | 564,153 |
| Jul 13, 2026 | 583.00 | 583.00 | 552.00 | 552.00 | 552.00 | - | 720,281 |
| Jul 9, 2026 | 586.00 | 586.00 | 546.00 | 552.00 | 552.00 | -5.96% | 629,624 |
| Jul 8, 2026 | 581.00 | 609.00 | 550.00 | 587.00 | 587.00 | -2.17% | 637,953 |
| Jul 7, 2026 | 636.00 | 640.00 | 600.00 | 600.00 | 600.00 | -9.91% | 495,745 |
| Jul 6, 2026 | 635.00 | 666.00 | 635.00 | 666.00 | 666.00 | 6.39% | 456,605 |
| Jul 3, 2026 | 616.00 | 642.00 | 599.00 | 626.00 | 626.00 | 2.45% | 1,680,245 |
| Jul 2, 2026 | 589.00 | 665.00 | 587.00 | 611.00 | 611.00 | 0.99% | 3,092,327 |
| Jul 1, 2026 | 588.00 | 611.00 | 570.00 | 605.00 | 605.00 | 8.81% | 1,993,186 |
| Jun 30, 2026 | 556.00 | 556.00 | 551.00 | 556.00 | 556.00 | 9.88% | 1,427,887 |
| Jun 29, 2026 | 470.00 | 506.00 | 461.00 | 506.00 | 506.00 | 9.88% | 825,062 |
| Jun 26, 2026 | 425.00 | 460.50 | 422.50 | 460.50 | 460.50 | 9.90% | 1,162,907 |
| Jun 25, 2026 | 401.50 | 427.50 | 401.50 | 419.00 | 419.00 | 2.20% | 297,439 |
| Jun 24, 2026 | 420.00 | 431.50 | 400.00 | 410.00 | 410.00 | -4.98% | 605,442 |
| Jun 23, 2026 | 468.00 | 477.00 | 431.00 | 431.50 | 431.50 | -4.32% | 898,455 |
| Jun 22, 2026 | 425.00 | 451.00 | 421.00 | 451.00 | 451.00 | 10.00% | 1,320,640 |
| Jun 18, 2026 | 400.00 | 413.00 | 395.00 | 410.00 | 410.00 | 2.50% | 344,908 |
| Jun 17, 2026 | 395.00 | 407.50 | 375.00 | 400.00 | 400.00 | 1.65% | 375,752 |
| Jun 16, 2026 | 381.00 | 408.00 | 377.50 | 393.50 | 393.50 | 4.65% | 498,745 |
| Jun 15, 2026 | 376.00 | 382.50 | 372.50 | 376.00 | 376.00 | 0.27% | 107,710 |