Eternal Precision Mechanics Co., Ltd. (TPEX:7795)
Taiwan · Delayed Price · Currency is TWD 225.50
+2.50 (1.12%)
At close: Dec 31, 2025
TPEX:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 223.50 | 237.00 | 223.00 | 227.00 | 227.00 | 1.79% | 538,526 |
| Dec 30, 2025 | 226.50 | 228.50 | 220.00 | 223.00 | 223.00 | -2.62% | 193,591 |
| Dec 29, 2025 | 228.50 | 230.00 | 226.00 | 229.00 | 229.00 | -0.43% | 101,317 |
| Dec 26, 2025 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 22,023 |
| Dec 24, 2025 | 235.50 | 235.50 | 227.00 | 229.00 | 229.00 | -2.55% | 108,412 |
| Dec 23, 2025 | 239.50 | 239.50 | 233.00 | 235.00 | 235.00 | -0.84% | 87,228 |
| Dec 22, 2025 | 240.50 | 240.50 | 227.00 | 237.00 | 237.00 | -1.04% | 320,129 |
| Dec 19, 2025 | 238.00 | 247.00 | 238.00 | 239.50 | 239.50 | 1.48% | 267,372 |
| Dec 18, 2025 | 223.00 | 238.50 | 220.50 | 236.00 | 236.00 | 5.12% | 65,638 |
| Dec 17, 2025 | 225.00 | 225.50 | 223.00 | 224.50 | 224.50 | 0.67% | 42,311 |
| Dec 16, 2025 | 228.50 | 228.50 | 222.00 | 223.00 | 223.00 | -2.19% | 71,033 |
| Dec 15, 2025 | 232.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.72% | 23,013 |
| Dec 12, 2025 | 236.50 | 237.00 | 229.50 | 232.00 | 232.00 | -2.52% | 114,795 |
| Dec 11, 2025 | 238.50 | 239.50 | 237.00 | 238.00 | 238.00 | -1.04% | 69,173 |
| Dec 10, 2025 | 237.50 | 242.00 | 237.50 | 240.50 | 240.50 | -0.21% | 74,265 |
| Dec 9, 2025 | 238.00 | 241.00 | 237.00 | 241.00 | 241.00 | 1.26% | 54,588 |
| Dec 8, 2025 | 238.50 | 241.00 | 236.00 | 238.00 | 238.00 | -0.42% | 119,667 |
| Dec 5, 2025 | 227.50 | 243.00 | 227.00 | 239.00 | 239.00 | 5.52% | 210,550 |
| Dec 4, 2025 | 227.00 | 228.00 | 225.50 | 226.50 | 226.50 | 0.22% | 43,770 |
| Dec 3, 2025 | 228.00 | 228.00 | 225.50 | 226.00 | 226.00 | - | 47,382 |
| Dec 2, 2025 | 228.00 | 228.00 | 223.50 | 226.00 | 226.00 | -0.88% | 64,385 |
| Dec 1, 2025 | 229.00 | 229.50 | 224.00 | 228.00 | 228.00 | -0.22% | 97,041 |
| Nov 28, 2025 | 224.00 | 230.00 | 222.00 | 228.50 | 228.50 | 2.01% | 278,355 |
| Nov 27, 2025 | 199.00 | 226.00 | 199.00 | 224.00 | 224.00 | 12.56% | 205,014 |
| Nov 26, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 199.00 | 0.76% | 70,691 |
| Nov 25, 2025 | 195.50 | 198.00 | 195.50 | 197.50 | 197.50 | - | 9,600 |
| Nov 24, 2025 | 195.00 | 197.50 | 193.00 | 197.50 | 197.50 | 1.28% | 6,836 |
| Nov 21, 2025 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -2.01% | 67,733 |
| Nov 20, 2025 | 197.00 | 199.00 | 196.50 | 199.00 | 199.00 | 1.27% | 10,044 |
| Nov 19, 2025 | 199.50 | 200.00 | 196.50 | 196.50 | 196.50 | -1.50% | 29,938 |
| Nov 18, 2025 | 200.00 | 202.00 | 198.00 | 199.50 | 199.50 | -0.25% | 7,635 |
| Nov 17, 2025 | 200.50 | 201.50 | 200.00 | 200.00 | 200.00 | - | 11,241 |
| Nov 14, 2025 | 199.00 | 202.00 | 198.50 | 200.00 | 200.00 | -0.99% | 11,353 |
| Nov 13, 2025 | 203.00 | 203.00 | 200.50 | 202.00 | 202.00 | -0.49% | 17,639 |
| Nov 12, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 28,123 |
| Nov 11, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | -4.76% | 78,068 |
| Nov 10, 2025 | 200.00 | 212.50 | 200.00 | 210.00 | 210.00 | 4.22% | 129,971 |
| Nov 7, 2025 | 200.50 | 201.50 | 200.00 | 201.50 | 201.50 | -0.25% | 25,308 |
| Nov 6, 2025 | 200.00 | 202.00 | 197.50 | 202.00 | 202.00 | 1.25% | 39,011 |
| Nov 5, 2025 | 200.00 | 200.00 | 193.00 | 199.50 | 199.50 | -0.25% | 42,263 |
| Nov 4, 2025 | 203.50 | 203.50 | 198.50 | 200.00 | 200.00 | -1.23% | 12,785 |
| Nov 3, 2025 | 200.00 | 202.50 | 197.00 | 202.50 | 202.50 | 1.50% | 32,783 |
| 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 |