Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan
· Delayed Price · Currency is TWD 68.50
-4.80 (-6.55%)
Mar 9, 2026, 1:30 PM CST
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.00 | 74.40 | 72.80 | 73.30 | 73.30 | -1.48% | 874,464 |
| Mar 5, 2026 | 74.90 | 75.70 | 73.50 | 74.40 | 74.40 | 3.19% | 1,242,841 |
| Mar 4, 2026 | 76.90 | 78.20 | 71.50 | 72.10 | 72.10 | -8.50% | 3,821,500 |
| Mar 3, 2026 | 82.80 | 84.20 | 78.70 | 78.80 | 78.80 | -5.29% | 3,122,584 |
| Mar 2, 2026 | 81.70 | 84.40 | 81.40 | 83.20 | 83.20 | -2.69% | 1,551,910 |
| Feb 26, 2026 | 87.20 | 87.80 | 85.10 | 85.50 | 85.50 | -2.40% | 1,996,914 |
| Feb 25, 2026 | 87.00 | 89.00 | 85.50 | 87.60 | 87.60 | 0.81% | 2,567,536 |
| Feb 24, 2026 | 84.00 | 87.70 | 83.50 | 86.90 | 86.90 | 3.45% | 3,035,694 |
| Feb 23, 2026 | 82.90 | 84.50 | 82.40 | 84.00 | 84.00 | 1.82% | 1,402,964 |
| Feb 11, 2026 | 82.70 | 83.50 | 80.80 | 82.50 | 82.50 | -0.12% | 2,031,154 |
| Feb 10, 2026 | 86.80 | 86.80 | 82.50 | 82.60 | 82.60 | -3.50% | 4,029,480 |
| Feb 9, 2026 | 84.80 | 86.40 | 83.20 | 85.60 | 85.60 | 4.52% | 2,703,333 |
| Feb 6, 2026 | 83.60 | 83.60 | 79.70 | 81.90 | 81.90 | -3.42% | 2,401,739 |
| Feb 5, 2026 | 87.80 | 87.80 | 84.00 | 84.80 | 84.80 | -3.53% | 2,528,301 |
| Feb 4, 2026 | 85.40 | 88.50 | 83.60 | 87.90 | 87.90 | 2.69% | 3,156,273 |
| Feb 3, 2026 | 83.00 | 86.00 | 81.60 | 85.60 | 85.60 | 5.55% | 2,732,529 |
| Feb 2, 2026 | 82.70 | 83.20 | 80.40 | 81.10 | 81.10 | -3.91% | 2,609,099 |
| Jan 30, 2026 | 87.90 | 87.90 | 81.50 | 84.40 | 84.40 | -2.54% | 3,213,127 |
| Jan 29, 2026 | 87.50 | 92.80 | 86.60 | 86.60 | 86.60 | -0.35% | 7,025,460 |
| Jan 28, 2026 | 89.00 | 89.20 | 86.60 | 86.90 | 86.90 | -2.03% | 3,769,821 |
| Jan 27, 2026 | 89.00 | 91.80 | 86.50 | 88.70 | 88.70 | -0.34% | 6,146,509 |
| Jan 26, 2026 | 82.60 | 90.00 | 82.30 | 89.00 | 89.00 | 8.27% | 10,280,350 |
| Jan 23, 2026 | 82.50 | 84.20 | 82.00 | 82.20 | 82.20 | 0.24% | 1,917,673 |
| Jan 22, 2026 | 83.40 | 84.10 | 81.50 | 82.00 | 82.00 | 0.12% | 1,527,557 |
| Jan 21, 2026 | 81.10 | 84.30 | 81.10 | 81.90 | 81.90 | -0.61% | 1,698,052 |
| Jan 20, 2026 | 84.60 | 84.60 | 81.40 | 82.40 | 82.40 | -3.06% | 2,182,571 |
| Jan 19, 2026 | 83.80 | 87.50 | 83.70 | 85.00 | 85.00 | 1.67% | 3,334,887 |
| Jan 16, 2026 | 83.10 | 83.90 | 81.30 | 83.60 | 83.60 | 1.09% | 1,665,246 |
| Jan 15, 2026 | 84.90 | 84.90 | 82.30 | 82.70 | 82.70 | -2.01% | 1,361,753 |
| Jan 14, 2026 | 85.60 | 86.40 | 84.00 | 84.40 | 84.40 | 0.36% | 3,049,258 |
| Jan 13, 2026 | 83.00 | 86.50 | 82.70 | 84.10 | 84.10 | 1.45% | 4,780,977 |
| Jan 12, 2026 | 79.90 | 83.80 | 79.60 | 82.90 | 82.90 | 5.07% | 4,750,208 |
| Jan 9, 2026 | 77.20 | 79.80 | 76.50 | 78.90 | 78.90 | 1.94% | 1,357,386 |
| Jan 8, 2026 | 79.70 | 80.20 | 76.50 | 77.40 | 77.40 | -4.56% | 3,039,386 |
| Jan 7, 2026 | 80.50 | 83.70 | 80.50 | 81.10 | 81.10 | 2.01% | 3,519,558 |
| Jan 6, 2026 | 77.50 | 80.20 | 77.30 | 79.50 | 79.50 | 3.25% | 1,771,172 |
| Jan 5, 2026 | 78.60 | 79.10 | 75.60 | 77.00 | 77.00 | -0.90% | 1,274,296 |
| Jan 2, 2026 | 77.30 | 79.50 | 76.90 | 77.70 | 77.70 | 0.65% | 1,138,162 |
| Dec 31, 2025 | 77.10 | 77.90 | 76.40 | 77.20 | 77.20 | 0.92% | 858,989 |
| Dec 30, 2025 | 77.10 | 77.30 | 75.50 | 76.50 | 76.50 | -0.78% | 1,604,487 |
| Dec 29, 2025 | 80.20 | 80.20 | 77.10 | 77.10 | 77.10 | -3.14% | 2,184,736 |
| Dec 26, 2025 | 82.70 | 83.00 | 79.50 | 79.60 | 79.60 | -2.09% | 1,982,225 |
| Dec 24, 2025 | 83.00 | 83.20 | 81.20 | 81.30 | 81.30 | -0.61% | 1,387,218 |
| Dec 23, 2025 | 83.00 | 83.90 | 81.00 | 81.80 | 81.80 | 0.49% | 2,276,333 |
| Dec 22, 2025 | 80.20 | 81.50 | 80.10 | 81.40 | 81.40 | 2.13% | 1,038,258 |
| Dec 19, 2025 | 80.20 | 80.40 | 78.80 | 79.70 | 79.70 | 0.63% | 773,666 |
| Dec 18, 2025 | 80.40 | 81.20 | 79.00 | 79.20 | 79.20 | -1.86% | 1,410,975 |
| Dec 17, 2025 | 80.70 | 82.80 | 80.30 | 80.70 | 80.70 | 1.25% | 1,624,156 |
| Dec 16, 2025 | 80.80 | 81.00 | 78.40 | 79.70 | 79.70 | -1.73% | 1,311,361 |
| Dec 15, 2025 | 80.40 | 82.60 | 79.50 | 81.10 | 81.10 | 0.25% | 1,106,460 |
| Dec 12, 2025 | 83.10 | 83.20 | 79.20 | 80.90 | 80.90 | -2.18% | 3,139,987 |
| Dec 11, 2025 | 83.20 | 84.50 | 81.60 | 82.70 | 82.70 | 0.24% | 1,464,162 |
| Dec 10, 2025 | 83.00 | 83.00 | 80.90 | 82.50 | 82.50 | - | 1,232,616 |
| Dec 9, 2025 | 82.90 | 83.80 | 81.90 | 82.50 | 82.50 | 0.61% | 1,452,128 |
| Dec 8, 2025 | 80.60 | 82.00 | 79.90 | 82.00 | 82.00 | 1.74% | 855,249 |
| Dec 5, 2025 | 81.40 | 81.40 | 78.90 | 80.60 | 80.60 | -0.49% | 1,541,621 |
| Dec 4, 2025 | 81.50 | 82.00 | 80.30 | 81.00 | 81.00 | 0.12% | 927,517 |
| Dec 3, 2025 | 81.90 | 82.00 | 80.70 | 80.90 | 80.90 | 0.12% | 625,294 |
| Dec 2, 2025 | 80.40 | 83.60 | 80.20 | 80.80 | 80.80 | 1.64% | 2,350,690 |
| Dec 1, 2025 | 81.50 | 81.80 | 78.80 | 79.50 | 79.50 | -2.81% | 1,975,745 |
| Nov 28, 2025 | 82.50 | 82.50 | 80.70 | 81.80 | 81.80 | -0.97% | 1,896,087 |
| Nov 27, 2025 | 83.80 | 84.90 | 81.80 | 82.60 | 82.60 | -0.36% | 2,115,903 |
| Nov 26, 2025 | 81.50 | 84.40 | 81.50 | 82.90 | 82.90 | 2.85% | 2,571,180 |
| Nov 25, 2025 | 84.70 | 86.20 | 79.90 | 80.60 | 80.60 | -3.36% | 4,056,706 |
| Nov 24, 2025 | 89.00 | 90.00 | 81.40 | 83.40 | 83.40 | -1.88% | 6,764,891 |
| Nov 21, 2025 | 82.40 | 87.50 | 82.40 | 85.00 | 85.00 | -2.86% | 9,639,658 |
| Nov 20, 2025 | 81.40 | 87.50 | 81.40 | 87.50 | 87.50 | 9.92% | 6,838,241 |
| Nov 19, 2025 | 78.50 | 79.80 | 77.60 | 79.60 | 79.60 | 1.27% | 1,196,501 |
| Nov 18, 2025 | 80.20 | 80.80 | 78.20 | 78.60 | 78.60 | -2.60% | 1,598,268 |
| Nov 17, 2025 | 81.80 | 83.10 | 79.30 | 80.70 | 80.70 | 2.15% | 2,727,811 |
| Nov 14, 2025 | 80.00 | 80.50 | 78.30 | 79.00 | 79.00 | -2.83% | 1,983,547 |
| Nov 13, 2025 | 82.00 | 83.00 | 80.00 | 81.30 | 81.30 | -0.85% | 2,547,305 |
| Nov 12, 2025 | 77.90 | 84.10 | 77.80 | 82.00 | 82.00 | 7.19% | 7,294,172 |
| Nov 11, 2025 | 78.00 | 78.50 | 75.80 | 76.50 | 76.50 | -1.92% | 2,221,936 |
| Nov 10, 2025 | 79.00 | 79.40 | 76.80 | 78.00 | 78.00 | -1.02% | 1,515,296 |
| Nov 7, 2025 | 80.20 | 81.20 | 78.80 | 78.80 | 78.80 | -2.72% | 1,355,978 |
| Nov 6, 2025 | 80.10 | 82.30 | 79.70 | 81.00 | 81.00 | 1.76% | 2,660,127 |
| Nov 5, 2025 | 78.40 | 79.60 | 76.00 | 79.60 | 79.60 | 0.38% | 3,043,098 |
| Nov 4, 2025 | 81.80 | 82.50 | 79.30 | 79.30 | 79.30 | -2.94% | 2,382,918 |
| Nov 3, 2025 | 82.20 | 83.00 | 80.80 | 81.70 | 81.70 | -0.97% | 2,757,500 |
| Oct 31, 2025 | 84.20 | 85.00 | 82.00 | 82.50 | 82.50 | -2.94% | 5,104,959 |
| Oct 30, 2025 | 92.00 | 95.20 | 84.10 | 85.00 | 85.00 | -2.30% | 27,880,680 |
| Oct 29, 2025 | 79.40 | 87.00 | 79.10 | 87.00 | 87.00 | 9.99% | 8,687,148 |
| Oct 28, 2025 | 78.90 | 79.70 | 77.50 | 79.10 | 79.10 | 0.13% | 1,777,644 |
| Oct 27, 2025 | 81.00 | 81.00 | 78.60 | 79.00 | 79.00 | -0.63% | 1,926,863 |
| Oct 23, 2025 | 80.80 | 82.90 | 78.50 | 79.50 | 79.50 | -2.21% | 4,581,461 |
| Oct 22, 2025 | 78.10 | 84.30 | 77.00 | 81.30 | 81.30 | 5.31% | 10,666,610 |
| Oct 21, 2025 | 78.50 | 79.60 | 76.20 | 77.20 | 77.20 | 1.31% | 5,632,432 |
| Oct 20, 2025 | 75.00 | 77.00 | 74.20 | 76.20 | 76.20 | 2.42% | 1,917,514 |
| Oct 17, 2025 | 75.40 | 75.70 | 73.70 | 74.40 | 74.40 | -1.85% | 1,171,512 |
| Oct 16, 2025 | 71.70 | 76.60 | 71.70 | 75.80 | 75.80 | 5.72% | 2,250,143 |
| Oct 15, 2025 | 70.10 | 72.00 | 69.70 | 71.70 | 71.70 | 2.43% | 1,221,465 |
| Oct 14, 2025 | 73.50 | 74.10 | 69.40 | 70.00 | 70.00 | -3.58% | 1,842,545 |
| Oct 13, 2025 | 68.20 | 72.70 | 66.00 | 72.60 | 72.60 | -0.82% | 2,155,815 |
| Oct 9, 2025 | 73.30 | 73.90 | 72.20 | 73.20 | 73.20 | 0.14% | 981,776 |
| Oct 8, 2025 | 75.00 | 75.00 | 73.10 | 73.10 | 73.10 | -2.53% | 1,331,242 |
| Oct 7, 2025 | 74.60 | 76.30 | 74.20 | 75.00 | 75.00 | 0.67% | 1,514,594 |
| Oct 3, 2025 | 74.60 | 78.30 | 74.20 | 74.50 | 74.50 | 0.40% | 3,630,093 |
| Oct 2, 2025 | 76.70 | 77.30 | 73.30 | 74.20 | 74.20 | -2.62% | 3,289,903 |
| Oct 1, 2025 | 78.00 | 78.90 | 75.00 | 76.20 | 76.20 | -4.03% | 4,658,701 |