Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 384.00 | 400.00 | 369.00 | 395.50 | 395.50 | 665,719 |
| 2026-04-24 | 406.00 | 429.00 | 390.50 | 390.50 | 390.50 | 832,939 |
| 2026-04-23 | 420.00 | 427.50 | 386.00 | 403.00 | 403.00 | 803,971 |
| 2026-04-22 | 442.00 | 442.00 | 417.50 | 421.00 | 418.85 | 698,846 |
| 2026-04-21 | 441.50 | 468.50 | 410.50 | 428.00 | 425.81 | 1,391,583 |
| 2026-04-20 | 402.00 | 439.00 | 393.00 | 438.00 | 435.76 | 1,983,528 |
| 2026-04-17 | 395.00 | 409.00 | 387.00 | 399.50 | 397.46 | 680,482 |
| 2026-04-16 | 410.00 | 410.00 | 385.50 | 395.00 | 392.98 | 583,581 |
| 2026-04-15 | 380.00 | 416.00 | 376.50 | 404.00 | 401.94 | 1,208,903 |
| 2026-04-14 | 381.00 | 403.00 | 373.00 | 382.00 | 380.05 | 1,069,478 |
| 2026-04-13 | 348.50 | 378.00 | 345.00 | 378.00 | 376.07 | 1,112,331 |
| 2026-04-10 | 348.00 | 363.00 | 336.00 | 344.00 | 342.24 | 533,633 |
| 2026-04-09 | 349.00 | 359.00 | 337.00 | 350.00 | 348.21 | 415,288 |
| 2026-04-08 | 345.00 | 350.00 | 334.00 | 349.50 | 347.72 | 388,394 |
| 2026-04-07 | 329.00 | 348.00 | 323.00 | 327.00 | 325.33 | 258,536 |
| 2026-04-02 | 340.00 | 350.00 | 322.50 | 322.50 | 320.85 | 432,297 |
| 2026-04-01 | 356.50 | 368.00 | 339.00 | 339.50 | 337.77 | 282,351 |
| 2026-03-31 | 370.00 | 370.00 | 337.00 | 337.50 | 335.78 | 559,896 |
| 2026-03-30 | 367.00 | 381.00 | 347.00 | 374.00 | 372.09 | 561,873 |
| 2026-03-27 | 365.00 | 378.00 | 358.00 | 368.00 | 366.12 | 544,440 |
| 2026-03-26 | 415.00 | 415.00 | 371.00 | 379.00 | 377.06 | 1,864,593 |
| 2026-03-25 | 410.00 | 426.50 | 406.00 | 412.00 | 409.90 | 650,394 |
| 2026-03-24 | 407.50 | 415.00 | 380.00 | 403.00 | 400.94 | 853,800 |
| 2026-03-23 | 408.00 | 426.50 | 400.00 | 403.50 | 401.44 | 1,119,097 |
| 2026-03-20 | 395.00 | 435.00 | 393.00 | 435.00 | 432.78 | 2,488,144 |
| 2026-03-19 | 388.50 | 406.50 | 386.50 | 395.50 | 393.48 | 368,916 |
| 2026-03-18 | 394.00 | 404.00 | 385.00 | 395.50 | 393.48 | 371,319 |
| 2026-03-17 | 415.50 | 417.50 | 390.00 | 390.00 | 388.01 | 692,843 |
| 2026-03-16 | 401.00 | 418.50 | 387.50 | 412.00 | 409.90 | 701,194 |
| 2026-03-13 | 375.00 | 412.00 | 375.00 | 400.00 | 397.96 | 573,386 |
| 2026-03-12 | 398.50 | 404.00 | 388.00 | 388.50 | 386.52 | 508,693 |
| 2026-03-11 | 401.00 | 419.00 | 393.50 | 407.00 | 404.92 | 856,570 |
| 2026-03-10 | 388.50 | 398.00 | 376.00 | 396.50 | 394.48 | 611,124 |
| 2026-03-09 | 371.00 | 379.50 | 369.00 | 369.00 | 367.12 | 641,104 |
| 2026-03-06 | 399.00 | 424.50 | 399.00 | 410.00 | 407.91 | 1,543,440 |
| 2026-03-05 | 383.50 | 396.50 | 379.50 | 396.50 | 394.48 | 817,810 |
| 2026-03-04 | 383.50 | 388.00 | 358.50 | 360.50 | 358.66 | 783,349 |
| 2026-03-03 | 410.50 | 412.00 | 387.00 | 397.00 | 394.97 | 1,226,009 |
| 2026-03-02 | 397.50 | 416.00 | 395.00 | 403.00 | 400.94 | 1,009,592 |
| 2026-02-26 | 410.00 | 414.00 | 395.50 | 412.50 | 410.39 | 1,023,106 |
| 2026-02-25 | 417.00 | 428.00 | 395.00 | 415.00 | 412.88 | 1,672,940 |
| 2026-02-24 | 385.00 | 418.00 | 385.00 | 415.00 | 412.88 | 1,683,438 |
| 2026-02-23 | 355.00 | 381.00 | 348.50 | 381.00 | 379.05 | 752,872 |
| 2026-02-11 | 355.00 | 355.50 | 342.00 | 346.50 | 344.73 | 785,862 |
| 2026-02-10 | 358.00 | 376.00 | 355.00 | 357.50 | 355.67 | 989,183 |
| 2026-02-09 | 391.50 | 395.00 | 378.00 | 378.00 | 376.07 | 522,556 |
| 2026-02-06 | 386.00 | 393.00 | 367.00 | 381.00 | 379.05 | 806,560 |
| 2026-02-05 | 384.00 | 407.00 | 362.50 | 395.50 | 393.48 | 1,810,779 |
| 2026-02-04 | 417.50 | 420.00 | 395.00 | 396.50 | 394.48 | 1,141,483 |
| 2026-02-03 | 429.00 | 438.00 | 411.00 | 413.50 | 411.39 | 1,268,160 |
| 2026-02-02 | 430.00 | 439.50 | 411.00 | 418.00 | 415.87 | 1,728,285 |
| 2026-01-30 | 415.00 | 455.00 | 386.00 | 449.00 | 446.71 | 2,512,697 |
| 2026-01-29 | 438.00 | 450.00 | 405.00 | 420.00 | 417.86 | 2,624,618 |
| 2026-01-28 | 385.00 | 422.50 | 384.50 | 422.50 | 420.34 | 2,284,413 |
| 2026-01-27 | 357.00 | 384.50 | 334.00 | 384.50 | 382.54 | 2,444,625 |
| 2026-01-26 | 365.00 | 380.00 | 353.00 | 356.00 | 354.18 | 1,830,934 |
| 2026-01-23 | 390.00 | 401.00 | 350.00 | 385.00 | 383.03 | 3,069,183 |
| 2026-01-22 | 336.00 | 385.00 | 330.50 | 385.00 | 383.03 | 3,347,383 |
| 2026-01-21 | 329.00 | 350.00 | 318.50 | 325.50 | 323.84 | 2,137,010 |
| 2026-01-20 | 314.00 | 349.00 | 305.00 | 337.50 | 335.78 | 2,708,574 |
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.