Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 490.00 | 494.50 | 446.00 | 456.00 | 456.00 | 1,451,412 |
| 2026-10-15 | 510.00 | 510.00 | 481.50 | 486.50 | 486.50 | 819,198 |
| 2026-10-14 | 530.00 | 534.00 | 523.00 | 530.00 | 530.00 | 316,060 |
| 2026-10-13 | 526.00 | 536.00 | 518.00 | 524.00 | 524.00 | 549,476 |
| 2026-10-12 | 527.00 | 541.00 | 520.00 | 532.00 | 532.00 | 483,076 |
| 2026-10-08 | 541.00 | 542.00 | 525.00 | 525.00 | 525.00 | 642,157 |
| 2026-10-07 | 556.00 | 565.00 | 540.00 | 545.00 | 545.00 | 800,621 |
| 2026-10-06 | 567.00 | 567.00 | 535.00 | 555.00 | 555.00 | 1,338,917 |
| 2026-10-05 | 555.00 | 574.00 | 554.00 | 559.00 | 559.00 | 1,298,251 |
| 2026-10-02 | 532.00 | 566.00 | 524.00 | 548.00 | 548.00 | 1,588,530 |
| 2026-10-01 | 490.50 | 536.00 | 483.00 | 536.00 | 536.00 | 1,815,663 |
| 2026-09-30 | 499.50 | 501.00 | 487.50 | 488.00 | 488.00 | 510,410 |
| 2026-09-29 | 480.00 | 502.00 | 480.00 | 496.00 | 496.00 | 503,158 |
| 2026-09-24 | 488.50 | 495.50 | 483.50 | 490.50 | 490.50 | 472,312 |
| 2026-09-23 | 518.00 | 524.00 | 490.00 | 490.50 | 490.50 | 1,178,133 |
| 2026-09-22 | 495.00 | 517.00 | 488.00 | 505.00 | 505.00 | 1,067,257 |
| 2026-09-21 | 489.00 | 491.00 | 480.00 | 484.00 | 484.00 | 474,175 |
| 2026-09-18 | 495.00 | 506.00 | 483.50 | 487.00 | 487.00 | 1,142,256 |
| 2026-09-17 | 504.00 | 523.00 | 481.00 | 483.00 | 483.00 | 2,059,017 |
| 2026-09-16 | 466.00 | 495.00 | 463.50 | 476.00 | 476.00 | 895,181 |
| 2026-09-15 | 486.50 | 490.50 | 463.00 | 466.00 | 466.00 | 876,348 |
| 2026-09-14 | 495.00 | 517.00 | 477.00 | 491.00 | 491.00 | 1,159,290 |
| 2026-09-11 | 518.00 | 520.00 | 502.00 | 507.00 | 507.00 | 1,367,121 |
| 2026-09-10 | 577.00 | 582.00 | 524.00 | 534.00 | 534.00 | 2,561,792 |
| 2026-09-09 | 550.00 | 560.00 | 536.00 | 548.00 | 548.00 | 1,374,688 |
| 2026-09-08 | 554.00 | 587.00 | 541.00 | 555.00 | 555.00 | 2,701,875 |
| 2026-09-07 | 519.00 | 549.00 | 510.00 | 536.00 | 536.00 | 1,829,205 |
| 2026-09-04 | 508.00 | 520.00 | 492.50 | 505.00 | 505.00 | 1,072,026 |
| 2026-09-03 | 531.00 | 534.00 | 489.00 | 489.00 | 489.00 | 700,128 |
| 2026-09-02 | 533.00 | 548.00 | 513.00 | 515.00 | 515.00 | 826,129 |
| 2026-09-01 | 507.00 | 554.00 | 498.00 | 538.00 | 538.00 | 1,257,132 |
| 2026-08-31 | 545.00 | 557.00 | 508.00 | 508.00 | 508.00 | 1,442,431 |
| 2026-08-28 | 562.00 | 585.00 | 547.00 | 564.00 | 564.00 | 1,017,750 |
| 2026-08-27 | 580.00 | 588.00 | 526.00 | 545.00 | 545.00 | 1,702,611 |
| 2026-08-26 | 560.00 | 604.00 | 560.00 | 580.00 | 580.00 | 1,257,246 |
| 2026-08-25 | 554.00 | 568.00 | 520.00 | 551.00 | 551.00 | 1,564,593 |
| 2026-08-24 | 568.00 | 610.00 | 565.00 | 568.00 | 568.00 | 706,601 |
| 2026-08-21 | 552.00 | 565.00 | 534.00 | 565.00 | 565.00 | 373,906 |
| 2026-08-20 | 554.00 | 554.00 | 536.00 | 552.00 | 552.00 | 253,246 |
| 2026-08-19 | 546.00 | 570.00 | 544.00 | 544.00 | 544.00 | 855,199 |
| 2026-08-18 | 546.00 | 574.00 | 537.00 | 572.00 | 572.00 | 864,118 |
| 2026-08-17 | 547.00 | 578.00 | 529.00 | 549.00 | 549.00 | 1,950,355 |
| 2026-08-14 | 559.00 | 594.00 | 530.00 | 536.00 | 536.00 | 2,921,357 |
| 2026-08-13 | 556.00 | 556.00 | 516.00 | 556.00 | 556.00 | 3,524,763 |
| 2026-08-12 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 356,441 |
| 2026-08-11 | 467.00 | 477.00 | 440.00 | 460.00 | 460.00 | 1,817,340 |
| 2026-08-10 | 439.00 | 471.00 | 429.50 | 457.00 | 457.00 | 3,109,895 |
| 2026-08-07 | 463.00 | 463.00 | 420.00 | 428.50 | 428.50 | 3,423,014 |
| 2026-08-06 | 420.00 | 438.50 | 414.00 | 421.00 | 421.00 | 714,164 |
| 2026-08-05 | 449.50 | 453.50 | 422.00 | 426.00 | 426.00 | 942,538 |
| 2026-08-04 | 400.00 | 424.00 | 389.00 | 418.00 | 418.00 | 1,205,539 |
| 2026-08-03 | 355.00 | 385.50 | 347.00 | 385.50 | 385.50 | 453,410 |
| 2026-07-31 | 365.00 | 365.00 | 350.00 | 350.50 | 350.50 | 655,310 |
| 2026-07-30 | 335.00 | 371.50 | 329.00 | 332.00 | 332.00 | 941,311 |
| 2026-07-29 | 355.00 | 399.00 | 333.00 | 347.50 | 347.50 | 931,157 |
| 2026-07-28 | 368.50 | 386.50 | 368.50 | 370.00 | 370.00 | 483,200 |
| 2026-07-27 | 392.50 | 408.00 | 387.00 | 402.50 | 402.50 | 510,011 |
| 2026-07-24 | 404.50 | 405.50 | 385.00 | 392.50 | 392.50 | 464,741 |
| 2026-07-23 | 433.00 | 435.00 | 402.00 | 411.00 | 411.00 | 490,154 |
| 2026-07-22 | 429.00 | 447.50 | 419.50 | 434.00 | 434.00 | 1,293,200 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 2.1500 TWD |
| 2025-04-23 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.