Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 271.00 | 300.00 | 238.00 | 292.00 | 290.51 | 4,805,999 |
| 2026-01-15 | 281.00 | 282.00 | 265.50 | 278.00 | 276.58 | 277,244 |
| 2026-01-14 | 274.00 | 284.00 | 271.50 | 278.50 | 277.08 | 275,789 |
| 2026-01-13 | 277.00 | 277.00 | 269.00 | 271.50 | 270.11 | 161,672 |
| 2026-01-12 | 264.00 | 285.00 | 263.00 | 276.00 | 274.59 | 309,192 |
| 2026-01-09 | 266.00 | 267.00 | 246.50 | 258.50 | 257.18 | 260,222 |
| 2026-01-08 | 276.00 | 280.00 | 261.50 | 267.00 | 265.64 | 287,467 |
| 2026-01-07 | 273.00 | 281.00 | 253.00 | 275.00 | 273.60 | 911,980 |
| 2026-01-06 | 230.00 | 273.00 | 227.00 | 273.00 | 271.61 | 871,947 |
| 2026-01-05 | 220.00 | 233.00 | 216.00 | 228.00 | 226.84 | 517,844 |
| 2026-01-02 | 228.00 | 231.00 | 213.00 | 217.50 | 216.39 | 225,991 |
| 2025-12-31 | 223.50 | 237.00 | 223.00 | 227.00 | 225.84 | 538,526 |
| 2025-12-30 | 226.50 | 228.50 | 220.00 | 223.00 | 221.86 | 193,591 |
| 2025-12-29 | 228.50 | 230.00 | 226.00 | 229.00 | 227.83 | 101,317 |
| 2025-12-26 | 230.00 | 231.00 | 229.00 | 230.00 | 228.83 | 22,023 |
| 2025-12-24 | 235.50 | 235.50 | 227.00 | 229.00 | 227.83 | 108,412 |
| 2025-12-23 | 239.50 | 239.50 | 233.00 | 235.00 | 233.80 | 87,228 |
| 2025-12-22 | 240.50 | 240.50 | 227.00 | 237.00 | 235.79 | 320,129 |
| 2025-12-19 | 238.00 | 247.00 | 238.00 | 239.50 | 238.28 | 267,372 |
| 2025-12-18 | 223.00 | 238.50 | 220.50 | 236.00 | 234.79 | 65,638 |
| 2025-12-17 | 225.00 | 225.50 | 223.00 | 224.50 | 223.35 | 42,311 |
| 2025-12-16 | 228.50 | 228.50 | 222.00 | 223.00 | 221.86 | 71,033 |
| 2025-12-15 | 232.00 | 232.00 | 227.00 | 228.00 | 226.84 | 23,013 |
| 2025-12-12 | 236.50 | 237.00 | 229.50 | 232.00 | 230.82 | 114,795 |
| 2025-12-11 | 238.50 | 239.50 | 237.00 | 238.00 | 236.78 | 69,173 |
| 2025-12-10 | 237.50 | 242.00 | 237.50 | 240.50 | 239.27 | 74,265 |
| 2025-12-09 | 238.00 | 241.00 | 237.00 | 241.00 | 239.77 | 54,588 |
| 2025-12-08 | 238.50 | 241.00 | 236.00 | 238.00 | 236.78 | 119,667 |
| 2025-12-05 | 227.50 | 243.00 | 227.00 | 239.00 | 237.78 | 210,550 |
| 2025-12-04 | 227.00 | 228.00 | 225.50 | 226.50 | 225.34 | 43,770 |
| 2025-12-03 | 228.00 | 228.00 | 225.50 | 226.00 | 224.85 | 47,382 |
| 2025-12-02 | 228.00 | 228.00 | 223.50 | 226.00 | 224.85 | 64,385 |
| 2025-12-01 | 229.00 | 229.50 | 224.00 | 228.00 | 226.84 | 97,041 |
| 2025-11-28 | 224.00 | 230.00 | 222.00 | 228.50 | 227.33 | 278,355 |
| 2025-11-27 | 199.00 | 226.00 | 199.00 | 224.00 | 222.86 | 205,014 |
| 2025-11-26 | 199.00 | 201.00 | 197.00 | 199.00 | 197.98 | 70,691 |
| 2025-11-25 | 195.50 | 198.00 | 195.50 | 197.50 | 196.49 | 9,600 |
| 2025-11-24 | 195.00 | 197.50 | 193.00 | 197.50 | 196.49 | 6,836 |
| 2025-11-21 | 196.00 | 197.00 | 192.00 | 195.00 | 194.00 | 67,733 |
| 2025-11-20 | 197.00 | 199.00 | 196.50 | 199.00 | 197.98 | 10,044 |
| 2025-11-19 | 199.50 | 200.00 | 196.50 | 196.50 | 195.50 | 29,938 |
| 2025-11-18 | 200.00 | 202.00 | 198.00 | 199.50 | 198.48 | 7,635 |
| 2025-11-17 | 200.50 | 201.50 | 200.00 | 200.00 | 198.98 | 11,241 |
| 2025-11-14 | 199.00 | 202.00 | 198.50 | 200.00 | 198.98 | 11,353 |
| 2025-11-13 | 203.00 | 203.00 | 200.50 | 202.00 | 200.97 | 17,639 |
| 2025-11-12 | 203.00 | 203.00 | 200.00 | 203.00 | 201.96 | 28,123 |
| 2025-11-11 | 211.00 | 211.00 | 200.00 | 200.00 | 198.98 | 78,068 |
| 2025-11-10 | 200.00 | 212.50 | 200.00 | 210.00 | 208.93 | 129,971 |
| 2025-11-07 | 200.50 | 201.50 | 200.00 | 201.50 | 200.47 | 25,308 |
| 2025-11-06 | 200.00 | 202.00 | 197.50 | 202.00 | 200.97 | 39,011 |
| 2025-11-05 | 200.00 | 200.00 | 193.00 | 199.50 | 198.48 | 42,263 |
| 2025-11-04 | 203.50 | 203.50 | 198.50 | 200.00 | 198.98 | 12,785 |
| 2025-11-03 | 200.00 | 202.50 | 197.00 | 202.50 | 201.47 | 32,783 |
| 2025-10-31 | 199.00 | 200.00 | 198.50 | 199.50 | 198.48 | 12,497 |
| 2025-10-30 | 201.00 | 202.50 | 196.50 | 197.50 | 196.49 | 47,506 |
| 2025-10-29 | 200.00 | 204.50 | 200.00 | 204.00 | 202.96 | 26,987 |
| 2025-10-28 | 204.00 | 204.00 | 199.00 | 201.00 | 199.97 | 33,557 |
| 2025-10-27 | 198.00 | 202.50 | 197.50 | 202.50 | 201.47 | 38,763 |
| 2025-10-23 | 196.50 | 199.00 | 196.00 | 198.00 | 196.99 | 26,003 |
| 2025-10-22 | 199.50 | 199.50 | 197.50 | 199.50 | 198.48 | 14,226 |
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.