Eternal Precision Mechanics Co., Ltd. (TPE:7795)
Taiwan
· Delayed Price · Currency is TWD 408.00
+18.00 (4.62%)
Apr 29, 2026, 1:30 PM CST
TPE:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 392.50 | 420.00 | 381.50 | 408.00 | 408.00 | 4.62% | 868,702 |
| Apr 28, 2026 | 399.00 | 399.00 | 387.50 | 390.00 | 390.00 | -1.39% | 231,672 |
| Apr 27, 2026 | 384.00 | 400.00 | 369.00 | 395.50 | 395.50 | 1.28% | 665,719 |
| Apr 24, 2026 | 406.00 | 429.00 | 390.50 | 390.50 | 390.50 | -3.10% | 832,939 |
| Apr 23, 2026 | 420.00 | 427.50 | 386.00 | 403.00 | 403.00 | -4.28% | 803,971 |
| Apr 22, 2026 | 442.00 | 442.00 | 417.50 | 421.00 | 418.84 | -1.64% | 697,991 |
| Apr 21, 2026 | 441.50 | 468.50 | 410.50 | 428.00 | 425.81 | -2.28% | 1,391,583 |
| Apr 20, 2026 | 402.00 | 439.00 | 393.00 | 438.00 | 435.76 | 9.64% | 1,983,528 |
| Apr 17, 2026 | 395.00 | 409.00 | 387.00 | 399.50 | 397.45 | 1.14% | 680,482 |
| Apr 16, 2026 | 410.00 | 410.00 | 385.50 | 395.00 | 392.98 | -2.23% | 583,581 |
| Apr 15, 2026 | 380.00 | 416.00 | 376.50 | 404.00 | 401.93 | 5.76% | 1,208,903 |
| Apr 14, 2026 | 381.00 | 403.00 | 373.00 | 382.00 | 380.04 | 1.06% | 1,069,478 |
| Apr 13, 2026 | 348.50 | 378.00 | 345.00 | 378.00 | 376.07 | 9.88% | 1,112,331 |
| Apr 10, 2026 | 348.00 | 363.00 | 336.00 | 344.00 | 342.24 | -1.71% | 533,633 |
| Apr 9, 2026 | 349.00 | 359.00 | 337.00 | 350.00 | 348.21 | 0.14% | 415,288 |
| Apr 8, 2026 | 345.00 | 350.00 | 334.00 | 349.50 | 347.71 | 6.88% | 388,394 |
| Apr 7, 2026 | 329.00 | 348.00 | 323.00 | 327.00 | 325.33 | 1.40% | 258,536 |
| Apr 2, 2026 | 340.00 | 350.00 | 322.50 | 322.50 | 320.85 | -5.01% | 432,297 |
| Apr 1, 2026 | 356.50 | 368.00 | 339.00 | 339.50 | 337.76 | 0.59% | 282,351 |
| Mar 31, 2026 | 370.00 | 370.00 | 337.00 | 337.50 | 335.77 | -9.76% | 559,896 |
| Mar 30, 2026 | 367.00 | 381.00 | 347.00 | 374.00 | 372.09 | 1.63% | 561,873 |
| Mar 27, 2026 | 365.00 | 378.00 | 358.00 | 368.00 | 366.12 | -2.90% | 544,440 |
| Mar 26, 2026 | 415.00 | 415.00 | 371.00 | 379.00 | 377.06 | -8.01% | 1,864,593 |
| Mar 25, 2026 | 410.00 | 426.50 | 406.00 | 412.00 | 409.89 | 2.23% | 650,394 |
| Mar 24, 2026 | 407.50 | 415.00 | 380.00 | 403.00 | 400.94 | -0.12% | 853,800 |
| Mar 23, 2026 | 408.00 | 426.50 | 400.00 | 403.50 | 401.43 | -7.24% | 1,119,097 |
| Mar 20, 2026 | 395.00 | 435.00 | 393.00 | 435.00 | 432.77 | 9.99% | 2,488,144 |
| Mar 19, 2026 | 388.50 | 406.50 | 386.50 | 395.50 | 393.48 | - | 368,916 |
| Mar 18, 2026 | 394.00 | 404.00 | 385.00 | 395.50 | 393.48 | 1.41% | 371,319 |
| Mar 17, 2026 | 415.50 | 417.50 | 390.00 | 390.00 | 388.00 | -5.34% | 692,843 |
| Mar 16, 2026 | 401.00 | 418.50 | 387.50 | 412.00 | 409.89 | 3.00% | 701,194 |
| Mar 13, 2026 | 375.00 | 412.00 | 375.00 | 400.00 | 397.95 | 2.96% | 573,386 |
| Mar 12, 2026 | 398.50 | 404.00 | 388.00 | 388.50 | 386.51 | -4.55% | 508,693 |
| Mar 11, 2026 | 401.00 | 419.00 | 393.50 | 407.00 | 404.92 | 2.65% | 856,570 |
| Mar 10, 2026 | 388.50 | 398.00 | 376.00 | 396.50 | 394.47 | 7.45% | 611,124 |
| Mar 9, 2026 | 371.00 | 379.50 | 369.00 | 369.00 | 367.11 | -10.00% | 641,104 |
| Mar 6, 2026 | 399.00 | 424.50 | 399.00 | 410.00 | 407.90 | 3.40% | 1,543,440 |
| Mar 5, 2026 | 383.50 | 396.50 | 379.50 | 396.50 | 394.47 | 9.99% | 817,810 |
| Mar 4, 2026 | 383.50 | 388.00 | 358.50 | 360.50 | 358.65 | -9.19% | 783,349 |
| Mar 3, 2026 | 410.50 | 412.00 | 387.00 | 397.00 | 394.97 | -1.49% | 1,226,009 |
| Mar 2, 2026 | 397.50 | 416.00 | 395.00 | 403.00 | 400.94 | -2.30% | 1,009,592 |
| Feb 26, 2026 | 410.00 | 414.00 | 395.50 | 412.50 | 410.39 | -0.60% | 1,023,106 |
| Feb 25, 2026 | 417.00 | 428.00 | 395.00 | 415.00 | 412.88 | - | 1,672,940 |
| Feb 24, 2026 | 385.00 | 418.00 | 385.00 | 415.00 | 412.88 | 8.92% | 1,683,438 |
| Feb 23, 2026 | 355.00 | 381.00 | 348.50 | 381.00 | 379.05 | 9.96% | 752,872 |
| Feb 11, 2026 | 355.00 | 355.50 | 342.00 | 346.50 | 344.73 | -3.08% | 785,862 |
| Feb 10, 2026 | 358.00 | 376.00 | 355.00 | 357.50 | 355.67 | -5.42% | 989,183 |
| Feb 9, 2026 | 391.50 | 395.00 | 378.00 | 378.00 | 376.07 | -0.79% | 522,556 |
| Feb 6, 2026 | 386.00 | 393.00 | 367.00 | 381.00 | 379.05 | -3.67% | 806,560 |
| Feb 5, 2026 | 384.00 | 407.00 | 362.50 | 395.50 | 393.48 | -0.25% | 1,810,779 |
| Feb 4, 2026 | 417.50 | 420.00 | 395.00 | 396.50 | 394.47 | -4.11% | 1,141,483 |
| Feb 3, 2026 | 429.00 | 438.00 | 411.00 | 413.50 | 411.38 | -1.08% | 1,268,160 |
| Feb 2, 2026 | 430.00 | 439.50 | 411.00 | 418.00 | 415.86 | -6.90% | 1,728,285 |
| Jan 30, 2026 | 415.00 | 455.00 | 386.00 | 449.00 | 446.70 | 6.90% | 2,512,697 |
| Jan 29, 2026 | 438.00 | 450.00 | 405.00 | 420.00 | 417.85 | -0.59% | 2,624,618 |
| Jan 28, 2026 | 385.00 | 422.50 | 384.50 | 422.50 | 420.34 | 9.88% | 2,284,413 |
| Jan 27, 2026 | 357.00 | 384.50 | 334.00 | 384.50 | 382.53 | 8.01% | 2,444,625 |
| Jan 26, 2026 | 365.00 | 380.00 | 353.00 | 356.00 | 354.18 | -7.53% | 1,830,934 |
| Jan 23, 2026 | 390.00 | 401.00 | 350.00 | 385.00 | 383.03 | - | 3,069,183 |
| Jan 22, 2026 | 336.00 | 385.00 | 330.50 | 385.00 | 383.03 | 18.28% | 3,347,383 |
| Jan 21, 2026 | 329.00 | 350.00 | 318.50 | 325.50 | 323.83 | -3.56% | 2,137,010 |
| Jan 20, 2026 | 314.00 | 349.00 | 305.00 | 337.50 | 335.77 | 2.74% | 2,708,574 |
| Jan 19, 2026 | 300.00 | 328.50 | 286.50 | 328.50 | 326.82 | 12.50% | 3,791,719 |
| Jan 16, 2026 | 271.00 | 300.00 | 238.00 | 292.00 | 290.51 | 5.04% | 4,805,999 |
| Jan 15, 2026 | 281.00 | 282.00 | 265.50 | 278.00 | 276.58 | -0.18% | 277,244 |
| Jan 14, 2026 | 274.00 | 284.00 | 271.50 | 278.50 | 277.07 | 2.58% | 275,789 |
| Jan 13, 2026 | 277.00 | 277.00 | 269.00 | 271.50 | 270.11 | -1.63% | 161,672 |
| Jan 12, 2026 | 264.00 | 285.00 | 263.00 | 276.00 | 274.59 | 6.77% | 309,192 |
| Jan 9, 2026 | 266.00 | 267.00 | 246.50 | 258.50 | 257.18 | -3.18% | 260,222 |
| Jan 8, 2026 | 276.00 | 280.00 | 261.50 | 267.00 | 265.63 | -2.91% | 287,467 |
| Jan 7, 2026 | 273.00 | 281.00 | 253.00 | 275.00 | 273.59 | 0.73% | 911,980 |
| Jan 6, 2026 | 230.00 | 273.00 | 227.00 | 273.00 | 271.60 | 19.74% | 871,947 |
| Jan 5, 2026 | 220.00 | 233.00 | 216.00 | 228.00 | 226.83 | 4.83% | 517,844 |
| Jan 2, 2026 | 228.00 | 231.00 | 213.00 | 217.50 | 216.39 | -4.19% | 225,991 |
| Dec 31, 2025 | 223.50 | 237.00 | 223.00 | 227.00 | 225.84 | 1.79% | 538,526 |
| Dec 30, 2025 | 226.50 | 228.50 | 220.00 | 223.00 | 221.86 | -2.62% | 193,591 |
| Dec 29, 2025 | 228.50 | 230.00 | 226.00 | 229.00 | 227.83 | -0.43% | 101,317 |
| Dec 26, 2025 | 230.00 | 231.00 | 229.00 | 230.00 | 228.82 | 0.44% | 22,023 |
| Dec 24, 2025 | 235.50 | 235.50 | 227.00 | 229.00 | 227.83 | -2.55% | 108,412 |
| Dec 23, 2025 | 239.50 | 239.50 | 233.00 | 235.00 | 233.80 | -0.84% | 87,228 |
| Dec 22, 2025 | 240.50 | 240.50 | 227.00 | 237.00 | 235.79 | -1.04% | 320,129 |
| Dec 19, 2025 | 238.00 | 247.00 | 238.00 | 239.50 | 238.27 | 1.48% | 267,372 |
| Dec 18, 2025 | 223.00 | 238.50 | 220.50 | 236.00 | 234.79 | 5.12% | 65,638 |
| Dec 17, 2025 | 225.00 | 225.50 | 223.00 | 224.50 | 223.35 | 0.67% | 42,311 |
| Dec 16, 2025 | 228.50 | 228.50 | 222.00 | 223.00 | 221.86 | -2.19% | 71,033 |
| Dec 15, 2025 | 232.00 | 232.00 | 227.00 | 228.00 | 226.83 | -1.72% | 23,013 |
| Dec 12, 2025 | 236.50 | 237.00 | 229.50 | 232.00 | 230.81 | -2.52% | 114,795 |
| Dec 11, 2025 | 238.50 | 239.50 | 237.00 | 238.00 | 236.78 | -1.04% | 69,173 |
| Dec 10, 2025 | 237.50 | 242.00 | 237.50 | 240.50 | 239.27 | -0.21% | 74,265 |
| Dec 9, 2025 | 238.00 | 241.00 | 237.00 | 241.00 | 239.77 | 1.26% | 54,588 |
| Dec 8, 2025 | 238.50 | 241.00 | 236.00 | 238.00 | 236.78 | -0.42% | 119,667 |
| Dec 5, 2025 | 227.50 | 243.00 | 227.00 | 239.00 | 237.78 | 5.52% | 210,550 |
| Dec 4, 2025 | 227.00 | 228.00 | 225.50 | 226.50 | 225.34 | 0.22% | 43,770 |
| Dec 3, 2025 | 228.00 | 228.00 | 225.50 | 226.00 | 224.84 | - | 47,382 |
| Dec 2, 2025 | 228.00 | 228.00 | 223.50 | 226.00 | 224.84 | -0.88% | 64,385 |
| Dec 1, 2025 | 229.00 | 229.50 | 224.00 | 228.00 | 226.83 | -0.22% | 97,041 |
| Nov 28, 2025 | 224.00 | 230.00 | 222.00 | 228.50 | 227.33 | 2.01% | 278,355 |
| Nov 27, 2025 | 199.00 | 226.00 | 199.00 | 224.00 | 222.85 | 12.56% | 205,014 |
| Nov 26, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 197.98 | 0.76% | 70,691 |
| Nov 25, 2025 | 195.50 | 198.00 | 195.50 | 197.50 | 196.49 | - | 9,600 |