Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan
· Delayed Price · Currency is TWD 80.60
-0.40 (-0.49%)
Dec 5, 2025, 1:30 PM CST
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 75.70 | 80.50 | 75.60 | 79.40 | 79.40 | 5.87% | 4,711,002 |
| Sep 26, 2025 | 79.10 | 79.10 | 72.40 | 75.00 | 75.00 | -4.21% | 4,798,401 |
| Sep 25, 2025 | 75.80 | 79.50 | 74.40 | 78.30 | 78.30 | 4.96% | 5,442,453 |
| Sep 24, 2025 | 74.20 | 76.30 | 74.00 | 74.60 | 74.60 | 1.08% | 1,797,196 |
| Sep 23, 2025 | 75.70 | 75.80 | 73.70 | 73.80 | 73.80 | -2.51% | 1,605,858 |
| Sep 22, 2025 | 71.30 | 76.30 | 71.00 | 75.70 | 75.70 | 7.68% | 3,397,288 |
| Sep 19, 2025 | 70.60 | 70.60 | 69.50 | 70.30 | 70.30 | - | 635,605 |
| Sep 18, 2025 | 70.00 | 70.90 | 69.80 | 70.30 | 70.30 | 1.01% | 813,995 |
| Sep 17, 2025 | 70.40 | 71.90 | 69.50 | 69.60 | 69.60 | -1.14% | 1,139,504 |
| Sep 16, 2025 | 69.90 | 70.80 | 68.80 | 70.40 | 70.40 | 2.03% | 826,724 |
| Sep 15, 2025 | 71.50 | 71.90 | 68.50 | 69.00 | 69.00 | -2.95% | 1,373,321 |
| Sep 12, 2025 | 72.00 | 72.80 | 70.80 | 71.10 | 71.10 | -0.42% | 1,191,852 |
| Sep 11, 2025 | 73.70 | 73.80 | 71.10 | 71.40 | 71.40 | -2.19% | 1,671,039 |
| Sep 10, 2025 | 74.20 | 74.80 | 72.70 | 73.00 | 73.00 | -1.62% | 2,379,044 |
| Sep 9, 2025 | 75.90 | 77.90 | 73.50 | 74.20 | 74.20 | -1.85% | 2,569,722 |
| Sep 8, 2025 | 75.00 | 76.10 | 74.50 | 75.60 | 75.60 | 2.72% | 2,449,704 |
| Sep 5, 2025 | 73.90 | 74.40 | 72.80 | 73.60 | 73.60 | 0.27% | 1,150,401 |
| Sep 4, 2025 | 76.10 | 76.80 | 73.10 | 73.40 | 73.40 | -2.78% | 2,190,052 |
| Sep 3, 2025 | 73.40 | 77.00 | 73.40 | 75.50 | 75.50 | 2.58% | 2,332,523 |
| Sep 2, 2025 | 77.20 | 77.20 | 73.30 | 73.60 | 73.60 | -4.54% | 2,671,513 |
| Sep 1, 2025 | 79.30 | 80.60 | 76.70 | 77.10 | 75.60 | -3.14% | 4,932,218 |
| Aug 29, 2025 | 81.60 | 83.20 | 79.60 | 79.60 | 78.05 | -2.21% | 6,079,301 |
| Aug 28, 2025 | 77.90 | 84.40 | 77.20 | 81.40 | 79.82 | 5.99% | 14,540,330 |
| Aug 27, 2025 | 74.50 | 77.80 | 73.70 | 76.80 | 75.31 | 5.79% | 6,615,852 |
| Aug 26, 2025 | 74.20 | 75.40 | 72.00 | 72.60 | 71.19 | 0.83% | 3,148,482 |
| Aug 25, 2025 | 71.90 | 73.30 | 70.80 | 72.00 | 70.60 | 2.56% | 2,816,675 |
| Aug 22, 2025 | 72.60 | 72.70 | 70.20 | 70.20 | 68.83 | -2.36% | 1,845,742 |
| Aug 21, 2025 | 70.50 | 71.90 | 70.00 | 71.90 | 70.50 | 3.01% | 2,012,996 |
| Aug 20, 2025 | 71.00 | 71.70 | 69.80 | 69.80 | 68.44 | -1.83% | 2,646,762 |
| Aug 19, 2025 | 70.00 | 72.00 | 69.90 | 71.10 | 69.72 | 2.16% | 4,694,821 |
| Aug 18, 2025 | 69.00 | 70.30 | 68.50 | 69.60 | 68.25 | 1.61% | 2,182,609 |
| Aug 15, 2025 | 69.50 | 70.40 | 68.20 | 68.50 | 67.17 | -0.72% | 1,673,920 |
| Aug 14, 2025 | 68.80 | 69.20 | 68.10 | 69.00 | 67.66 | 0.29% | 847,736 |
| Aug 13, 2025 | 69.00 | 69.50 | 67.10 | 68.80 | 67.46 | 0.15% | 1,776,874 |
| Aug 12, 2025 | 69.30 | 69.50 | 68.00 | 68.70 | 67.36 | - | 1,363,261 |
| Aug 11, 2025 | 68.20 | 69.20 | 68.00 | 68.70 | 67.36 | 1.33% | 2,162,487 |
| Aug 8, 2025 | 67.10 | 68.20 | 67.10 | 67.80 | 66.48 | - | 1,421,575 |
| Aug 7, 2025 | 67.20 | 68.20 | 66.60 | 67.80 | 66.48 | 1.50% | 1,834,440 |
| Aug 6, 2025 | 66.00 | 68.40 | 65.20 | 66.80 | 65.50 | 1.06% | 2,732,423 |
| Aug 5, 2025 | 65.50 | 66.70 | 64.70 | 66.10 | 64.81 | 1.07% | 1,912,358 |
| Aug 4, 2025 | 63.90 | 65.40 | 63.50 | 65.40 | 64.13 | 1.40% | 1,069,594 |
| Aug 1, 2025 | 64.50 | 66.20 | 63.60 | 64.50 | 63.25 | -1.23% | 2,358,523 |
| Jul 31, 2025 | 65.10 | 67.10 | 65.10 | 65.30 | 64.03 | -1.51% | 2,656,118 |
| Jul 30, 2025 | 63.00 | 67.00 | 62.50 | 66.30 | 65.01 | 6.08% | 5,529,765 |
| Jul 29, 2025 | 61.90 | 63.20 | 61.80 | 62.50 | 61.28 | 1.13% | 841,465 |
| Jul 28, 2025 | 61.30 | 62.30 | 61.20 | 61.80 | 60.60 | 0.98% | 386,926 |
| Jul 25, 2025 | 61.90 | 61.90 | 61.00 | 61.20 | 60.01 | -1.29% | 342,076 |
| Jul 24, 2025 | 62.30 | 62.30 | 61.20 | 62.00 | 60.79 | 0.65% | 336,666 |
| Jul 23, 2025 | 61.90 | 62.40 | 61.40 | 61.60 | 60.40 | 0.33% | 523,153 |
| Jul 22, 2025 | 63.40 | 63.40 | 60.70 | 61.40 | 60.21 | -2.23% | 1,217,031 |
| Jul 21, 2025 | 64.10 | 64.30 | 62.20 | 62.80 | 61.58 | -1.57% | 1,096,143 |
| Jul 18, 2025 | 63.60 | 64.10 | 63.00 | 63.80 | 62.56 | 1.27% | 1,441,294 |
| Jul 17, 2025 | 61.10 | 63.10 | 60.60 | 63.00 | 61.77 | 4.13% | 2,119,423 |
| Jul 16, 2025 | 60.50 | 61.20 | 60.10 | 60.50 | 59.32 | - | 1,041,403 |
| Jul 15, 2025 | 57.90 | 60.80 | 57.90 | 60.50 | 59.32 | 3.95% | 2,345,841 |