Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan · Delayed Price · Currency is TWD 547.00
-12.00 (-2.15%)
Oct 6, 2026, 10:34 AM CST
TPE:7795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 567.00 | 567.00 | 541.00 | 541.00 | - | -3.22% | 624,723 |
| Oct 5, 2026 | 555.00 | 574.00 | 554.00 | 559.00 | 559.00 | 2.01% | 1,359,092 |
| Oct 2, 2026 | 532.00 | 566.00 | 524.00 | 548.00 | 548.00 | 2.24% | 1,639,803 |
| Oct 1, 2026 | 490.50 | 536.00 | 483.00 | 536.00 | 536.00 | 9.84% | 1,890,557 |
| Sep 30, 2026 | 499.50 | 501.00 | 487.50 | 488.00 | 488.00 | -1.61% | 538,793 |
| Sep 29, 2026 | 480.00 | 502.00 | 480.00 | 496.00 | 496.00 | 1.12% | 517,331 |
| Sep 24, 2026 | 488.50 | 495.50 | 483.50 | 490.50 | 490.50 | - | 501,856 |
| Sep 23, 2026 | 518.00 | 524.00 | 490.00 | 490.50 | 490.50 | -2.87% | 1,221,801 |
| Sep 22, 2026 | 495.00 | 517.00 | 488.00 | 505.00 | 505.00 | 4.34% | 1,097,234 |
| Sep 21, 2026 | 489.00 | 491.00 | 480.00 | 484.00 | 484.00 | -0.62% | 497,416 |
| Sep 20, 2026 | 495.00 | 506.00 | 483.50 | 487.00 | 487.00 | - | 193,664 |
| Sep 18, 2026 | 495.00 | 506.00 | 483.50 | 487.00 | 487.00 | 0.83% | 1,165,664 |
| Sep 17, 2026 | 504.00 | 523.00 | 481.00 | 483.00 | 483.00 | 1.47% | 2,110,780 |
| Sep 16, 2026 | 466.00 | 495.00 | 463.50 | 476.00 | 476.00 | 2.15% | 914,868 |
| Sep 15, 2026 | 486.50 | 490.50 | 463.00 | 466.00 | 466.00 | -5.09% | 932,332 |
| Sep 14, 2026 | 495.00 | 517.00 | 477.00 | 491.00 | 491.00 | -3.16% | 1,242,531 |
| Sep 11, 2026 | 518.00 | 520.00 | 502.00 | 507.00 | 507.00 | -5.06% | 1,392,730 |
| Sep 10, 2026 | 577.00 | 582.00 | 524.00 | 534.00 | 534.00 | -2.55% | 2,589,903 |
| Sep 9, 2026 | 550.00 | 560.00 | 536.00 | 548.00 | 548.00 | -1.26% | 1,406,569 |
| Sep 8, 2026 | 554.00 | 587.00 | 541.00 | 555.00 | 555.00 | 3.54% | 2,757,172 |
| Sep 7, 2026 | 519.00 | 549.00 | 510.00 | 536.00 | 536.00 | 6.14% | 1,859,798 |
| Sep 4, 2026 | 508.00 | 520.00 | 492.50 | 505.00 | 505.00 | 3.27% | 1,048,202 |
| Sep 3, 2026 | 531.00 | 534.00 | 489.00 | 489.00 | 489.00 | -5.05% | 726,386 |
| Sep 2, 2026 | 533.00 | 548.00 | 513.00 | 515.00 | 515.00 | -4.28% | 850,683 |
| Sep 1, 2026 | 507.00 | 554.00 | 498.00 | 538.00 | 538.00 | 5.91% | 1,291,279 |
| Aug 31, 2026 | 545.00 | 557.00 | 508.00 | 508.00 | 508.00 | -9.93% | 1,494,562 |
| Aug 28, 2026 | 562.00 | 585.00 | 547.00 | 564.00 | 564.00 | 3.49% | 1,041,954 |
| Aug 27, 2026 | 580.00 | 588.00 | 526.00 | 545.00 | 545.00 | -6.03% | 1,745,733 |
| Aug 26, 2026 | 560.00 | 604.00 | 560.00 | 580.00 | 580.00 | 5.26% | 1,300,247 |
| Aug 25, 2026 | 554.00 | 568.00 | 520.00 | 551.00 | 551.00 | -2.99% | 1,601,973 |
| Aug 24, 2026 | 568.00 | 610.00 | 565.00 | 568.00 | 568.00 | 0.53% | 749,507 |
| 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% | 2,980,069 |
| Aug 13, 2026 | 556.00 | 556.00 | 516.00 | 556.00 | 556.00 | 9.88% | 3,594,866 |
| 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% | 968,699 |
| 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% | 461,427 |
| 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 |