Eternal Precision Mechanics Co., Ltd. (TPEX:7795)
Taiwan · Delayed Price · Currency is TWD 253.00
-5.00 (-1.94%)
Last updated: Sep 18, 2025, 9:00 AM CST
TPEX:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 256.50 | 258.50 | 245.00 | 246.00 | 246.00 | -2.77% | 138,163 |
| Sep 18, 2025 | 260.00 | 260.00 | 244.00 | 253.00 | 253.00 | -1.94% | 154,255 |
| Sep 17, 2025 | 246.00 | 263.50 | 242.00 | 258.00 | 258.00 | 5.52% | 318,788 |
| Sep 16, 2025 | 225.00 | 245.00 | 225.00 | 244.50 | 244.50 | 8.67% | 191,717 |
| Sep 15, 2025 | 230.00 | 231.00 | 220.50 | 225.00 | 225.00 | -0.66% | 70,117 |
| Sep 12, 2025 | 220.50 | 228.00 | 220.50 | 226.50 | 226.50 | 0.67% | 143,835 |
| Sep 11, 2025 | 207.00 | 245.00 | 206.00 | 225.00 | 225.00 | 8.96% | 356,135 |
| Sep 10, 2025 | 189.00 | 209.50 | 189.00 | 206.50 | 206.50 | 9.26% | 167,362 |
| Sep 9, 2025 | 188.50 | 191.00 | 188.00 | 189.00 | 189.00 | 0.53% | 35,725 |
| Sep 8, 2025 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 52,211 |
| Sep 5, 2025 | 190.00 | 190.00 | 187.50 | 189.00 | 189.00 | 1.07% | 60,263 |
| Sep 4, 2025 | 189.00 | 189.50 | 185.00 | 187.00 | 187.00 | - | 61,175 |
| Sep 3, 2025 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 46,016 |
| Sep 2, 2025 | 182.00 | 194.50 | 182.00 | 190.00 | 190.00 | 6.15% | 331,400 |
| Sep 1, 2025 | 182.50 | 183.50 | 179.00 | 179.00 | 179.00 | -2.98% | 41,075 |
| Aug 29, 2025 | 182.50 | 185.00 | 181.00 | 184.50 | 184.50 | 1.10% | 97,046 |
| Aug 28, 2025 | 181.00 | 182.50 | 179.50 | 182.50 | 182.50 | 1.11% | 86,286 |
| Aug 27, 2025 | 181.50 | 182.00 | 179.00 | 180.50 | 180.50 | -0.55% | 45,188 |
| Aug 26, 2025 | 184.00 | 185.00 | 179.50 | 181.50 | 181.50 | -0.27% | 141,379 |
| Aug 25, 2025 | 181.00 | 184.50 | 181.00 | 182.00 | 182.00 | 0.55% | 114,110 |
| Aug 22, 2025 | 179.50 | 185.00 | 179.50 | 181.00 | 181.00 | - | 175,191 |
| Aug 21, 2025 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 1.69% | 67,571 |
| Aug 20, 2025 | 179.50 | 179.50 | 171.00 | 178.00 | 178.00 | -1.11% | 83,601 |
| Aug 19, 2025 | 183.00 | 187.50 | 177.00 | 180.00 | 180.00 | -0.83% | 143,931 |
| Aug 18, 2025 | 170.00 | 185.00 | 170.00 | 181.50 | 181.50 | 7.72% | 251,375 |
| Aug 15, 2025 | 161.00 | 171.00 | 158.50 | 168.50 | 168.50 | 4.66% | 148,105 |
| Aug 14, 2025 | 159.00 | 162.00 | 156.00 | 161.00 | 161.00 | - | 112,856 |
| Aug 13, 2025 | 154.50 | 161.50 | 154.50 | 161.00 | 161.00 | 4.89% | 66,511 |
| Aug 12, 2025 | 154.00 | 154.00 | 153.50 | 153.50 | 153.50 | -0.32% | 3,758 |
| Aug 11, 2025 | 154.50 | 155.50 | 153.50 | 154.00 | 154.00 | -0.65% | 18,544 |
| Aug 8, 2025 | 155.50 | 155.50 | 153.50 | 155.00 | 155.00 | -0.32% | 19,680 |
| Aug 7, 2025 | 158.00 | 159.00 | 154.50 | 155.50 | 155.50 | -0.32% | 25,860 |
| Aug 6, 2025 | 154.00 | 156.00 | 153.50 | 156.00 | 156.00 | 1.96% | 22,504 |
| Aug 5, 2025 | 153.00 | 153.50 | 152.50 | 153.00 | 153.00 | - | 6,759 |
| Aug 4, 2025 | 152.00 | 153.50 | 152.00 | 153.00 | 153.00 | -0.65% | 3,735 |
| Aug 1, 2025 | 149.50 | 154.50 | 149.50 | 154.00 | 154.00 | 3.01% | 18,799 |
| Jul 31, 2025 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 0.34% | 4,392 |
| Jul 30, 2025 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | - | 4,778 |
| Jul 29, 2025 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | - | 8,557 |
| Jul 28, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 9,060 |
| Jul 25, 2025 | 149.00 | 149.50 | 149.00 | 149.00 | 149.00 | -0.33% | 13,620 |
| Jul 24, 2025 | 150.00 | 150.00 | 149.00 | 149.50 | 149.50 | -0.33% | 5,538 |
| Jul 23, 2025 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.33% | 12,239 |
| Jul 22, 2025 | 150.00 | 151.50 | 148.00 | 149.50 | 149.50 | -0.33% | 33,906 |
| Jul 21, 2025 | 149.00 | 150.50 | 149.00 | 150.00 | 150.00 | 1.35% | 46,194 |
| Jul 18, 2025 | 145.50 | 149.00 | 145.50 | 148.00 | 148.00 | 1.72% | 31,809 |
| Jul 17, 2025 | 145.50 | 147.50 | 145.50 | 145.50 | 145.50 | -1.02% | 2,149 |
| Jul 16, 2025 | 147.50 | 147.50 | 145.50 | 147.00 | 147.00 | 0.68% | 18,154 |
| Jul 15, 2025 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.34% | 10,357 |
| Jul 14, 2025 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | 0.34% | 21,375 |