Eternal Precision Mechanics Co., Ltd. (TPEX:7795)
Taiwan · Delayed Price · Currency is TWD 199.50
+2.00 (1.01%)
At close: Oct 31, 2025
TPEX:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 199.00 | 200.00 | 198.50 | 199.50 | 199.50 | 1.01% | 12,497 |
| Oct 30, 2025 | 201.00 | 202.50 | 196.50 | 197.50 | 197.50 | -3.19% | 47,506 |
| Oct 29, 2025 | 200.00 | 204.50 | 200.00 | 204.00 | 204.00 | 1.49% | 26,987 |
| Oct 28, 2025 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | -0.74% | 33,557 |
| Oct 27, 2025 | 198.00 | 202.50 | 197.50 | 202.50 | 202.50 | 2.27% | 38,763 |
| Oct 23, 2025 | 196.50 | 199.00 | 196.00 | 198.00 | 198.00 | -0.75% | 26,003 |
| Oct 22, 2025 | 199.50 | 199.50 | 197.50 | 199.50 | 199.50 | -0.25% | 14,226 |
| Oct 21, 2025 | 200.00 | 200.50 | 199.50 | 200.00 | 200.00 | - | 16,206 |
| Oct 20, 2025 | 201.50 | 202.50 | 200.00 | 200.00 | 200.00 | -1.96% | 11,465 |
| Oct 17, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1.75% | 22,276 |
| Oct 16, 2025 | 198.00 | 202.00 | 198.00 | 200.50 | 200.50 | 1.26% | 62,539 |
| Oct 15, 2025 | 198.00 | 199.50 | 198.00 | 198.00 | 198.00 | 0.51% | 45,434 |
| Oct 14, 2025 | 200.00 | 200.00 | 195.50 | 197.00 | 197.00 | - | 42,529 |
| Oct 13, 2025 | 199.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.50% | 126,700 |
| Oct 9, 2025 | 212.50 | 215.00 | 200.00 | 200.00 | 200.00 | -6.10% | 103,932 |
| Oct 8, 2025 | 219.50 | 221.00 | 212.00 | 213.00 | 213.00 | -3.62% | 52,339 |
| Oct 7, 2025 | 224.00 | 226.50 | 219.00 | 221.00 | 221.00 | -1.56% | 100,874 |
| Oct 3, 2025 | 227.00 | 227.00 | 224.50 | 224.50 | 224.50 | -1.10% | 30,653 |
| Oct 2, 2025 | 228.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.44% | 61,629 |
| Oct 1, 2025 | 226.00 | 228.00 | 224.50 | 226.00 | 226.00 | 0.44% | 27,113 |
| Sep 30, 2025 | 223.00 | 228.50 | 223.00 | 225.00 | 225.00 | - | 30,951 |
| Sep 26, 2025 | 227.50 | 227.50 | 223.50 | 225.00 | 225.00 | -0.88% | 34,992 |
| Sep 25, 2025 | 225.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.22% | 46,804 |
| Sep 24, 2025 | 228.00 | 229.00 | 225.00 | 226.50 | 226.50 | -1.74% | 59,440 |
| Sep 23, 2025 | 234.00 | 235.00 | 229.00 | 230.50 | 230.50 | -0.86% | 43,281 |
| Sep 22, 2025 | 246.00 | 246.00 | 219.00 | 232.50 | 232.50 | -5.49% | 146,641 |
| 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 |