Eternal Precision Mechanics Co., Ltd.(TW:7795)
NT$372.00+6.00 (+1.64%)
TW:7795
Eternal Precision Mechanics Co., Ltd. historical prices
NT$372.00
At close:+6.00 (+1.64%)
Eternal Precision Mechanics Co., Ltd. (7795) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 369.50 | 378.00 | 365.00 | 372.00 | 372.00 | +1.64% | 417,034 | 0.42 |
| Nov 10, 2026 | 389.00 | 394.00 | 360.00 | 366.00 | 366.00 | +6.55% | 1,239,093 | 1.21 |
| Nov 09, 2026 | 348.00 | 377.50 | 345.00 | 377.50 | 377.50 | +9.90% | 499,677 | 0.49 |
| Nov 06, 2026 | 322.50 | 362.50 | 322.50 | 343.50 | 343.50 | -4.05% | 772,145 | 0.75 |
| Nov 05, 2026 | 371.50 | 371.50 | 341.50 | 358.00 | 358.00 | -3.63% | 796,382 | 0.74 |
| Nov 04, 2026 | 385.50 | 385.50 | 350.00 | 371.50 | 371.50 | -2.24% | 712,687 | 0.64 |
| Nov 03, 2026 | 400.00 | 405.00 | 370.50 | 380.00 | 380.00 | -7.20% | 656,869 | 0.59 |
| Nov 02, 2026 | 397.50 | 412.00 | 389.50 | 409.50 | 409.50 | +1.99% | 394,942 | 0.35 |
| Oct 30, 2026 | 397.50 | 403.50 | 387.50 | 401.50 | 401.50 | -1.83% | 376,296 | 0.33 |
| Oct 29, 2026 | 429.00 | 429.00 | 404.00 | 409.00 | 409.00 | -3.76% | 353,726 | 0.31 |
| Oct 28, 2026 | 419.50 | 425.00 | 408.50 | 425.00 | 425.00 | +4.42% | 567,307 | 0.50 |
| Oct 27, 2026 | 431.00 | 436.00 | 399.50 | 407.00 | 407.00 | -0.61% | 688,775 | 0.60 |
| Oct 26, 2026 | 409.50 | 439.50 | 409.50 | 409.50 | 409.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 409.50 | 439.50 | 409.50 | 409.50 | 409.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 428.50 | 439.50 | 409.50 | 409.50 | 409.50 | -3.65% | 733,022 | 0.63 |
| Oct 21, 2026 | 441.50 | 443.50 | 422.00 | 425.00 | 425.00 | -1.16% | 1,015,490 | 0.88 |
| Oct 20, 2026 | 436.00 | 445.00 | 430.00 | 430.00 | 430.00 | -3.26% | 551,347 | 0.48 |
| Oct 19, 2026 | 425.00 | 452.50 | 424.00 | 444.50 | 444.50 | -2.52% | 976,993 | 0.84 |
| Oct 16, 2026 | 490.00 | 494.50 | 445.00 | 456.00 | 456.00 | -6.27% | 1,453,566 | 1.24 |
| Oct 15, 2026 | 510.00 | 510.00 | 481.50 | 486.50 | 486.50 | -8.21% | 872,134 | 0.75 |
| Oct 14, 2026 | 530.00 | 534.00 | 523.00 | 530.00 | 530.00 | +1.15% | 332,020 | 0.29 |
| Oct 13, 2026 | 526.00 | 536.00 | 518.00 | 524.00 | 524.00 | -1.50% | 569,919 | 0.49 |
| Oct 12, 2026 | 527.00 | 541.00 | 520.00 | 532.00 | 532.00 | +1.33% | 499,381 | 0.43 |
| Oct 09, 2026 | 525.00 | 542.00 | 525.00 | 525.00 | 525.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 541.00 | 542.00 | 525.00 | 525.00 | 525.00 | -3.67% | 671,445 | 0.57 |
| Oct 07, 2026 | 556.00 | 565.00 | 540.00 | 545.00 | 545.00 | -1.80% | 836,375 | 0.72 |
| Oct 06, 2026 | 567.00 | 567.00 | 535.00 | 555.00 | 555.00 | -0.72% | 1,372,573 | 1.20 |
| Oct 05, 2026 | 555.00 | 574.00 | 554.00 | 559.00 | 559.00 | +2.01% | 1,359,092 | 1.20 |
| Oct 02, 2026 | 532.00 | 566.00 | 524.00 | 548.00 | 548.00 | +2.24% | 1,641,333 | 1.47 |
| Oct 01, 2026 | 490.50 | 536.00 | 483.00 | 536.00 | 536.00 | +9.84% | 1,890,557 | 1.73 |
| Sep 30, 2026 | 499.50 | 501.00 | 487.50 | 488.00 | 488.00 | -1.61% | 538,793 | 0.49 |
| Sep 29, 2026 | 480.00 | 502.00 | 480.00 | 496.00 | 496.00 | +1.12% | 517,331 | 0.45 |
| Sep 28, 2026 | 490.50 | 495.50 | 483.50 | 490.50 | 490.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 490.50 | 495.50 | 483.50 | 490.50 | 490.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 488.50 | 495.50 | 483.50 | 490.50 | 490.50 | 0.00% | 502,168 | 0.42 |
| Sep 23, 2026 | 518.00 | 524.00 | 490.00 | 490.50 | 490.50 | -2.87% | 1,221,801 | 1.01 |
| Sep 22, 2026 | 495.00 | 517.00 | 488.00 | 505.00 | 505.00 | +4.34% | 1,099,491 | 0.92 |
| Sep 21, 2026 | 489.00 | 491.00 | 480.00 | 484.00 | 484.00 | -0.62% | 497,416 | 0.42 |
| Sep 18, 2026 | 495.00 | 506.00 | 483.50 | 487.00 | 487.00 | +0.83% | 1,165,664 | 0.98 |
| Sep 17, 2026 | 504.00 | 523.00 | 481.00 | 483.00 | 483.00 | +1.47% | 2,110,780 | 1.79 |
| Sep 16, 2026 | 466.00 | 495.00 | 463.50 | 476.00 | 476.00 | +2.15% | 914,868 | 0.78 |
| Sep 15, 2026 | 486.50 | 490.50 | 463.00 | 466.00 | 466.00 | -5.09% | 932,332 | 0.81 |
| Sep 14, 2026 | 495.00 | 517.00 | 477.00 | 491.00 | 491.00 | -3.16% | 1,242,531 | 1.09 |
| Sep 11, 2026 | 518.00 | 520.00 | 502.00 | 507.00 | 507.00 | -5.06% | 1,392,730 | 1.23 |
| Sep 10, 2026 | 577.00 | 582.00 | 524.00 | 534.00 | 534.00 | -2.55% | 2,589,903 | 2.38 |
| Sep 09, 2026 | 550.00 | 560.00 | 536.00 | 548.00 | 548.00 | -1.26% | 1,406,569 | 1.31 |
| Sep 08, 2026 | 554.00 | 587.00 | 541.00 | 555.00 | 555.00 | +3.54% | 2,757,172 | 2.66 |
| Sep 07, 2026 | 519.00 | 549.00 | 510.00 | 536.00 | 536.00 | +6.14% | 1,861,003 | 1.84 |
| Sep 04, 2026 | 508.00 | 520.00 | 492.50 | 505.00 | 505.00 | +3.27% | 1,085,335 | 1.09 |
| Sep 03, 2026 | 531.00 | 534.00 | 489.00 | 489.00 | 489.00 | -5.05% | 726,386 | 0.73 |
