Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan · Delayed Price · Currency is TWD 482.00
-9.00 (-1.83%)
Sep 15, 2026, 9:43 AM CST
TPE:7795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 392.50 | 408.00 | 387.00 | 402.50 | 402.50 | 2.55% | 522,319 |
| 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% | 525,401 |
| 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% | 434,928 |
| Jul 16, 2026 | 562.00 | 577.00 | 561.00 | 563.00 | 563.00 | -4.90% | 277,077 |
| 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% | 564,221 |
| Jul 13, 2026 | 583.00 | 583.00 | 552.00 | 552.00 | 552.00 | - | 723,482 |
| 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 |