Eson Precision Ind. Co., Ltd.(TW:5243)
NT$88.00+3.80 (+4.51%)
TW:5243
Eson Precision Ind. Co., Ltd. historical prices
NT$88.00
At close:+3.80 (+4.51%)
Eson Precision Ind. Co., Ltd. (5243) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.20 | 88.10 | 83.70 | 88.00 | 88.00 | +4.51% | 1,364,224 | 1.01 |
| Nov 10, 2026 | 85.20 | 88.40 | 83.50 | 84.20 | 84.20 | +12.27% | 1,653,007 | 1.23 |
| Nov 09, 2026 | 76.60 | 81.80 | 76.40 | 80.80 | 80.80 | +7.73% | 1,045,362 | 0.78 |
| Nov 06, 2026 | 71.60 | 76.60 | 71.60 | 75.00 | 75.00 | -5.66% | 2,508,538 | 1.90 |
| Nov 05, 2026 | 84.10 | 84.30 | 79.40 | 79.50 | 79.50 | -6.25% | 1,273,618 | 0.97 |
| Nov 04, 2026 | 85.20 | 85.60 | 79.50 | 84.80 | 84.80 | +0.83% | 1,517,299 | 1.16 |
| Nov 03, 2026 | 88.50 | 89.20 | 83.60 | 84.10 | 84.10 | -5.82% | 1,354,442 | 1.03 |
| Nov 02, 2026 | 87.70 | 91.20 | 87.50 | 89.30 | 89.30 | +1.36% | 906,393 | 0.69 |
| Oct 30, 2026 | 89.30 | 89.90 | 86.60 | 88.10 | 88.10 | -4.34% | 2,032,768 | 1.56 |
| Oct 29, 2026 | 96.40 | 96.40 | 92.00 | 92.10 | 92.10 | -3.36% | 1,141,333 | 0.88 |
| Oct 28, 2026 | 94.20 | 96.90 | 94.20 | 95.30 | 95.30 | +2.92% | 860,927 | 0.66 |
| Oct 27, 2026 | 94.50 | 95.10 | 92.30 | 92.60 | 92.60 | -1.07% | 975,253 | 0.74 |
| Oct 26, 2026 | 93.60 | 99.30 | 93.30 | 93.60 | 93.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 93.60 | 99.30 | 93.30 | 93.60 | 93.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 98.60 | 99.30 | 93.30 | 93.60 | 93.60 | -4.20% | 2,015,335 | 1.45 |
| Oct 21, 2026 | 100.00 | 101.50 | 97.70 | 97.70 | 97.70 | +1.03% | 2,407,523 | 1.76 |
| Oct 20, 2026 | 95.00 | 101.00 | 94.50 | 96.70 | 96.70 | +3.31% | 3,350,003 | 2.52 |
| Oct 19, 2026 | 94.60 | 94.70 | 92.50 | 93.60 | 93.60 | -1.99% | 1,128,189 | 0.85 |
| Oct 16, 2026 | 94.00 | 98.00 | 93.60 | 95.50 | 95.50 | +3.47% | 1,579,226 | 1.20 |
| Oct 15, 2026 | 94.20 | 95.00 | 92.20 | 92.30 | 92.30 | -5.62% | 3,218,300 | 2.48 |
| Oct 14, 2026 | 97.50 | 99.00 | 97.50 | 97.80 | 97.80 | +0.62% | 1,412,560 | 1.08 |
| Oct 13, 2026 | 99.50 | 101.50 | 96.20 | 97.20 | 97.20 | -3.28% | 3,036,836 | 2.36 |
| Oct 12, 2026 | 102.50 | 104.00 | 99.20 | 100.50 | 100.50 | -4.29% | 6,575,499 | 5.42 |
| Oct 09, 2026 | 105.00 | 106.00 | 96.10 | 105.00 | 105.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 96.80 | 106.00 | 96.10 | 105.00 | 105.00 | +8.47% | 8,145,925 | 7.05 |
| Oct 07, 2026 | 96.20 | 97.80 | 95.60 | 96.80 | 96.80 | -1.02% | 1,654,510 | 1.47 |
| Oct 06, 2026 | 97.00 | 98.30 | 94.50 | 97.80 | 97.80 | +2.19% | 2,724,650 | 2.46 |
| Oct 05, 2026 | 95.40 | 97.10 | 94.70 | 95.70 | 95.70 | +1.92% | 1,920,258 | 1.75 |
| Oct 02, 2026 | 93.30 | 94.60 | 92.50 | 93.90 | 93.90 | +0.75% | 1,201,056 | 1.05 |
| Oct 01, 2026 | 92.00 | 93.40 | 90.70 | 93.20 | 93.20 | +1.86% | 1,158,249 | 1.01 |
| Sep 30, 2026 | 89.90 | 93.40 | 89.40 | 91.50 | 91.50 | +3.16% | 1,599,795 | 1.41 |
| Sep 29, 2026 | 88.10 | 89.60 | 88.00 | 88.70 | 88.70 | -0.45% | 593,023 | 0.52 |
| Sep 28, 2026 | 89.10 | 89.90 | 87.20 | 89.10 | 89.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 89.10 | 89.90 | 87.20 | 89.10 | 89.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 87.60 | 89.90 | 87.20 | 89.10 | 89.10 | +1.83% | 570,817 | 0.47 |
| Sep 23, 2026 | 88.70 | 89.80 | 87.50 | 87.50 | 87.50 | -1.13% | 655,551 | 0.53 |
| Sep 22, 2026 | 90.00 | 90.80 | 88.30 | 88.50 | 88.50 | -1.45% | 840,469 | 0.66 |
| Sep 21, 2026 | 91.00 | 91.00 | 89.30 | 89.80 | 89.80 | -0.55% | 557,156 | 0.43 |
| Sep 18, 2026 | 90.10 | 90.50 | 88.80 | 90.30 | 90.30 | +1.69% | 592,159 | 0.44 |
| Sep 17, 2026 | 89.50 | 90.20 | 88.40 | 88.80 | 88.80 | +0.45% | 960,841 | 0.69 |
| Sep 16, 2026 | 85.60 | 89.00 | 85.60 | 88.40 | 88.40 | +3.63% | 556,123 | 0.40 |
| Sep 15, 2026 | 86.40 | 87.00 | 85.10 | 85.30 | 85.30 | -1.16% | 607,190 | 0.43 |
| Sep 14, 2026 | 87.00 | 87.40 | 86.30 | 86.30 | 86.30 | -1.26% | 568,415 | 0.39 |
| Sep 11, 2026 | 89.10 | 91.40 | 88.90 | 89.60 | 87.40 | -0.66% | 802,438 | 0.54 |
| Sep 10, 2026 | 91.00 | 91.60 | 90.20 | 90.20 | 87.99 | -2.17% | 932,467 | 0.61 |
| Sep 09, 2026 | 92.00 | 93.40 | 91.60 | 92.20 | 89.94 | +0.66% | 565,171 | 0.36 |
| Sep 08, 2026 | 95.40 | 95.50 | 91.40 | 91.60 | 89.35 | -3.98% | 1,133,051 | 0.71 |
| Sep 07, 2026 | 96.10 | 98.50 | 93.50 | 95.40 | 93.06 | +6.00% | 2,774,701 | 1.71 |
| Sep 04, 2026 | 90.10 | 91.90 | 88.00 | 90.00 | 87.79 | +1.93% | 753,864 | 0.45 |
| Sep 03, 2026 | 92.40 | 93.20 | 88.30 | 88.30 | 86.13 | -3.81% | 890,385 | 0.52 |
