Eson Precision Ind. Co., Ltd. (TPE:5243)
Taiwan
· Delayed Price · Currency is TWD 103.50
+3.70 (3.71%)
Apr 29, 2026, 1:30 PM CST
Eson Precision Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 100.00 | 106.00 | 99.60 | 102.50 | - | 2.71% | 5,671,431 |
| Apr 28, 2026 | 107.00 | 107.00 | 96.80 | 99.80 | 99.80 | -7.16% | 14,566,702 |
| Apr 27, 2026 | 112.50 | 113.50 | 107.50 | 107.50 | 107.50 | -9.66% | 4,842,850 |
| Apr 24, 2026 | 123.50 | 125.00 | 114.00 | 119.00 | 119.00 | -3.64% | 3,339,638 |
| Apr 23, 2026 | 122.00 | 127.00 | 108.00 | 123.50 | 123.50 | 2.92% | 6,125,392 |
| Apr 22, 2026 | 121.00 | 121.00 | 113.50 | 120.00 | 120.00 | 0.84% | 3,650,392 |
| Apr 21, 2026 | 122.00 | 122.00 | 114.00 | 119.00 | 119.00 | -2.06% | 2,882,826 |
| Apr 20, 2026 | 127.00 | 127.00 | 121.50 | 121.50 | 121.50 | -2.02% | 1,789,872 |
| Apr 17, 2026 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 1,701,748 |
| Apr 16, 2026 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | -1.21% | 1,890,122 |
| Apr 15, 2026 | 129.00 | 135.00 | 123.00 | 123.50 | 123.50 | -2.76% | 2,857,607 |
| Apr 14, 2026 | 122.00 | 130.00 | 120.50 | 127.00 | 127.00 | 7.17% | 3,082,700 |
| Apr 13, 2026 | 117.50 | 121.00 | 116.50 | 118.50 | 118.50 | -0.42% | 2,499,131 |
| Apr 10, 2026 | 120.50 | 124.50 | 116.00 | 119.00 | 119.00 | 4.85% | 15,965,520 |
| Apr 9, 2026 | 109.00 | 113.50 | 108.50 | 113.50 | 113.50 | 9.66% | 3,380,509 |
| Apr 8, 2026 | 99.50 | 103.50 | 99.40 | 103.50 | 103.50 | 9.99% | 4,675,942 |
| Apr 7, 2026 | 97.00 | 100.50 | 92.00 | 94.10 | 94.10 | 0.43% | 11,869,170 |
| Apr 2, 2026 | 90.00 | 97.20 | 89.40 | 93.70 | 93.70 | 5.40% | 17,950,790 |
| Apr 1, 2026 | 86.00 | 90.30 | 85.80 | 88.90 | 88.90 | 7.76% | 12,347,360 |
| Mar 31, 2026 | 84.50 | 87.40 | 79.70 | 82.50 | 82.50 | 0.24% | 19,273,980 |
| Mar 30, 2026 | 73.70 | 82.30 | 73.20 | 82.30 | 82.30 | 9.88% | 10,193,710 |
| Mar 27, 2026 | 74.40 | 76.80 | 72.70 | 74.90 | 74.90 | 1.22% | 9,251,560 |
| Mar 26, 2026 | 74.40 | 75.60 | 71.60 | 74.00 | 74.00 | 1.37% | 4,223,239 |
| Mar 25, 2026 | 70.20 | 73.40 | 70.20 | 73.00 | 73.00 | 4.73% | 1,175,927 |
| Mar 24, 2026 | 71.50 | 71.50 | 68.20 | 69.70 | 69.70 | 0.29% | 869,427 |
| Mar 23, 2026 | 69.30 | 70.60 | 68.50 | 69.50 | 69.50 | -2.11% | 758,671 |
| Mar 20, 2026 | 72.60 | 73.40 | 71.00 | 71.00 | 71.00 | -1.53% | 1,396,223 |
| Mar 19, 2026 | 74.70 | 75.70 | 71.60 | 72.10 | 72.10 | -4.88% | 1,693,312 |
| Mar 18, 2026 | 74.30 | 76.20 | 73.00 | 75.80 | 75.80 | 3.84% | 1,526,554 |
| Mar 17, 2026 | 73.60 | 74.40 | 72.80 | 73.00 | 73.00 | 0.41% | 867,217 |
| Mar 16, 2026 | 74.00 | 74.00 | 70.60 | 72.70 | 72.70 | -0.41% | 1,585,981 |
| Mar 13, 2026 | 72.00 | 73.40 | 71.30 | 73.00 | 73.00 | -0.14% | 712,434 |
| Mar 12, 2026 | 73.90 | 75.30 | 72.80 | 73.10 | 73.10 | -1.48% | 636,641 |
| Mar 11, 2026 | 73.30 | 74.80 | 73.20 | 74.20 | 74.20 | 1.64% | 720,325 |
| Mar 10, 2026 | 71.10 | 73.20 | 70.20 | 73.00 | 73.00 | 6.57% | 1,118,540 |
| Mar 9, 2026 | 67.00 | 69.00 | 66.90 | 68.50 | 68.50 | -6.55% | 2,199,275 |
| Mar 6, 2026 | 74.00 | 74.40 | 72.80 | 73.30 | 73.30 | -1.48% | 874,526 |
| 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% | 3,124,854 |
| 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% | 2,571,096 |
| 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% | 2,742,781 |
| 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% | 1,671,416 |
| 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% | 1,414,977 |
| 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 |