Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 442.50 | 459.50 | 412.50 | 415.50 | 415.50 | 1,580,312 |
| 2026-07-20 | 467.00 | 471.00 | 456.50 | 456.50 | 456.50 | 349,040 |
| 2026-07-17 | 510.00 | 518.00 | 507.00 | 507.00 | 507.00 | 371,608 |
| 2026-07-16 | 562.00 | 577.00 | 561.00 | 563.00 | 563.00 | 244,232 |
| 2026-07-15 | 562.00 | 600.00 | 550.00 | 592.00 | 592.00 | 522,613 |
| 2026-07-14 | 555.00 | 555.00 | 506.00 | 554.00 | 554.00 | 509,068 |
| 2026-07-13 | 583.00 | 583.00 | 552.00 | 552.00 | 552.00 | 670,201 |
| 2026-07-10 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2026-07-09 | 586.00 | 586.00 | 546.00 | 552.00 | 552.00 | 578,500 |
| 2026-07-08 | 581.00 | 609.00 | 550.00 | 587.00 | 587.00 | 602,236 |
| 2026-07-07 | 636.00 | 640.00 | 600.00 | 600.00 | 600.00 | 439,833 |
| 2026-07-06 | 635.00 | 666.00 | 635.00 | 666.00 | 666.00 | 422,608 |
| 2026-07-03 | 616.00 | 642.00 | 599.00 | 626.00 | 626.00 | 1,642,208 |
| 2026-07-02 | 589.00 | 665.00 | 587.00 | 611.00 | 611.00 | 2,992,315 |
| 2026-07-01 | 588.00 | 611.00 | 570.00 | 605.00 | 605.00 | 1,891,184 |
| 2026-06-30 | 556.00 | 556.00 | 551.00 | 556.00 | 556.00 | 1,396,718 |
| 2026-06-29 | 470.00 | 506.00 | 461.00 | 506.00 | 506.00 | 802,538 |
| 2026-06-26 | 425.00 | 460.50 | 422.50 | 460.50 | 460.50 | 1,077,450 |
| 2026-06-25 | 401.50 | 427.50 | 401.50 | 419.00 | 419.00 | 284,311 |
| 2026-06-24 | 420.00 | 431.50 | 400.00 | 410.00 | 410.00 | 467,648 |
| 2026-06-23 | 468.00 | 477.00 | 431.00 | 431.50 | 431.50 | 837,607 |
| 2026-06-22 | 425.00 | 451.00 | 421.00 | 451.00 | 451.00 | 1,237,061 |
| 2026-06-18 | 400.00 | 413.00 | 395.00 | 410.00 | 410.00 | 325,323 |
| 2026-06-17 | 395.00 | 407.50 | 375.00 | 400.00 | 400.00 | 358,018 |
| 2026-06-16 | 381.00 | 408.00 | 377.50 | 393.50 | 393.50 | 472,102 |
| 2026-06-15 | 376.00 | 382.50 | 372.50 | 376.00 | 376.00 | 100,118 |
| 2026-06-12 | 377.50 | 385.00 | 365.00 | 375.00 | 375.00 | 299,200 |
| 2026-06-11 | 359.00 | 366.00 | 341.00 | 350.00 | 350.00 | 440,547 |
| 2026-06-10 | 377.50 | 386.50 | 356.50 | 358.00 | 358.00 | 336,074 |
| 2026-06-09 | 365.00 | 390.00 | 365.00 | 390.00 | 390.00 | 246,698 |
| 2026-06-08 | 355.00 | 380.00 | 343.00 | 365.00 | 365.00 | 262,002 |
| 2026-06-05 | 389.50 | 389.50 | 376.00 | 380.00 | 380.00 | 184,429 |
| 2026-06-04 | 392.00 | 395.50 | 389.00 | 389.50 | 389.50 | 189,792 |
| 2026-06-03 | 394.50 | 401.50 | 385.00 | 391.50 | 391.50 | 188,060 |
| 2026-06-02 | 411.50 | 411.50 | 385.00 | 393.50 | 393.50 | 353,149 |
| 2026-06-01 | 407.50 | 430.00 | 405.50 | 410.00 | 410.00 | 458,232 |
| 2026-05-29 | 402.50 | 420.00 | 397.50 | 407.50 | 407.50 | 407,158 |
| 2026-05-28 | 417.00 | 418.00 | 392.50 | 400.50 | 400.50 | 382,120 |
| 2026-05-27 | 420.50 | 425.00 | 405.00 | 407.00 | 407.00 | 420,381 |
| 2026-05-26 | 429.00 | 437.00 | 413.00 | 416.00 | 416.00 | 491,625 |
| 2026-05-25 | 415.50 | 442.00 | 415.50 | 430.00 | 430.00 | 844,478 |
| 2026-05-22 | 397.50 | 417.00 | 387.00 | 414.50 | 414.50 | 1,501,084 |
| 2026-05-21 | 349.50 | 379.50 | 349.00 | 379.50 | 379.50 | 632,392 |
| 2026-05-20 | 344.00 | 347.00 | 340.00 | 345.00 | 345.00 | 118,411 |
| 2026-05-19 | 341.50 | 349.00 | 337.00 | 343.50 | 343.50 | 252,365 |
| 2026-05-18 | 350.00 | 350.00 | 336.00 | 341.50 | 341.50 | 256,256 |
| 2026-05-15 | 370.50 | 370.50 | 345.50 | 350.00 | 350.00 | 543,632 |
| 2026-05-14 | 396.00 | 396.50 | 363.00 | 365.00 | 365.00 | 853,766 |
| 2026-05-13 | 400.00 | 408.50 | 385.00 | 398.00 | 398.00 | 719,123 |
| 2026-05-12 | 367.50 | 400.00 | 361.00 | 400.00 | 400.00 | 1,029,717 |
| 2026-05-11 | 370.00 | 379.50 | 361.50 | 364.00 | 364.00 | 578,012 |
| 2026-05-08 | 373.00 | 380.00 | 362.00 | 363.00 | 363.00 | 515,358 |
| 2026-05-07 | 383.00 | 395.50 | 378.00 | 380.00 | 380.00 | 398,834 |
| 2026-05-06 | 382.00 | 394.00 | 372.00 | 376.00 | 376.00 | 410,366 |
| 2026-05-05 | 386.00 | 386.00 | 375.00 | 379.50 | 379.50 | 344,876 |
| 2026-05-04 | 395.00 | 403.00 | 385.00 | 385.50 | 385.50 | 728,944 |
| 2026-04-30 | 410.00 | 416.50 | 393.00 | 403.00 | 403.00 | 424,977 |
| 2026-04-29 | 392.50 | 420.00 | 381.50 | 408.00 | 408.00 | 868,919 |
| 2026-04-28 | 399.00 | 399.00 | 387.50 | 390.00 | 390.00 | 232,874 |
| 2026-04-27 | 384.00 | 400.00 | 369.00 | 395.50 | 395.50 | 665,719 |
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.