Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 199.50 | 199.50 | 197.50 | 199.50 | 198.48 | 14,226 |
| 2025-10-21 | 200.00 | 200.50 | 199.50 | 200.00 | 198.98 | 16,206 |
| 2025-10-20 | 201.50 | 202.50 | 200.00 | 200.00 | 198.98 | 11,465 |
| 2025-10-17 | 201.00 | 204.00 | 201.00 | 204.00 | 202.96 | 22,276 |
| 2025-10-16 | 198.00 | 202.00 | 198.00 | 200.50 | 199.48 | 62,539 |
| 2025-10-15 | 198.00 | 199.50 | 198.00 | 198.00 | 196.99 | 45,434 |
| 2025-10-14 | 200.00 | 200.00 | 195.50 | 197.00 | 195.99 | 42,529 |
| 2025-10-13 | 199.00 | 201.00 | 196.00 | 197.00 | 195.99 | 126,700 |
| 2025-10-09 | 212.50 | 215.00 | 200.00 | 200.00 | 198.98 | 103,932 |
| 2025-10-08 | 219.50 | 221.00 | 212.00 | 213.00 | 211.91 | 52,339 |
| 2025-10-07 | 224.00 | 226.50 | 219.00 | 221.00 | 219.87 | 100,874 |
| 2025-10-03 | 227.00 | 227.00 | 224.50 | 224.50 | 223.35 | 30,653 |
| 2025-10-02 | 228.00 | 230.00 | 225.00 | 227.00 | 225.84 | 61,629 |
| 2025-10-01 | 226.00 | 228.00 | 224.50 | 226.00 | 224.85 | 27,113 |
| 2025-09-30 | 223.00 | 228.50 | 223.00 | 225.00 | 223.85 | 30,951 |
| 2025-09-26 | 227.50 | 227.50 | 223.50 | 225.00 | 223.85 | 34,992 |
| 2025-09-25 | 225.00 | 227.00 | 224.00 | 227.00 | 225.84 | 46,804 |
| 2025-09-24 | 228.00 | 229.00 | 225.00 | 226.50 | 225.34 | 59,440 |
| 2025-09-23 | 234.00 | 235.00 | 229.00 | 230.50 | 229.32 | 43,281 |
| 2025-09-22 | 246.00 | 246.00 | 219.00 | 232.50 | 231.31 | 146,641 |
| 2025-09-19 | 256.50 | 258.50 | 245.00 | 246.00 | 244.74 | 138,163 |
| 2025-09-18 | 260.00 | 260.00 | 244.00 | 253.00 | 251.71 | 154,255 |
| 2025-09-17 | 246.00 | 263.50 | 242.00 | 258.00 | 256.68 | 318,788 |
| 2025-09-16 | 225.00 | 245.00 | 225.00 | 244.50 | 243.25 | 191,717 |
| 2025-09-15 | 230.00 | 231.00 | 220.50 | 225.00 | 223.85 | 70,117 |
| 2025-09-12 | 220.50 | 228.00 | 220.50 | 226.50 | 225.34 | 143,835 |
| 2025-09-11 | 207.00 | 245.00 | 206.00 | 225.00 | 223.85 | 356,135 |
| 2025-09-10 | 189.00 | 209.50 | 189.00 | 206.50 | 205.45 | 167,362 |
| 2025-09-09 | 188.50 | 191.00 | 188.00 | 189.00 | 188.03 | 35,725 |
| 2025-09-08 | 189.00 | 191.00 | 188.00 | 188.00 | 187.04 | 52,211 |
| 2025-09-05 | 190.00 | 190.00 | 187.50 | 189.00 | 188.03 | 60,263 |
| 2025-09-04 | 189.00 | 189.50 | 185.00 | 187.00 | 186.05 | 61,175 |
| 2025-09-03 | 191.00 | 191.00 | 186.00 | 187.00 | 186.05 | 46,016 |
| 2025-09-02 | 182.00 | 194.50 | 182.00 | 190.00 | 189.03 | 331,400 |
| 2025-09-01 | 182.50 | 183.50 | 179.00 | 179.00 | 178.09 | 41,075 |
| 2025-08-29 | 182.50 | 185.00 | 181.00 | 184.50 | 183.56 | 97,046 |
| 2025-08-28 | 181.00 | 182.50 | 179.50 | 182.50 | 181.57 | 86,286 |
| 2025-08-27 | 181.50 | 182.00 | 179.00 | 180.50 | 179.58 | 45,188 |
| 2025-08-26 | 184.00 | 185.00 | 179.50 | 181.50 | 180.57 | 141,379 |
| 2025-08-25 | 181.00 | 184.50 | 181.00 | 182.00 | 181.07 | 114,110 |
| 2025-08-22 | 179.50 | 185.00 | 179.50 | 181.00 | 180.08 | 175,191 |
| 2025-08-21 | 176.00 | 182.00 | 176.00 | 181.00 | 180.08 | 67,571 |
| 2025-08-20 | 179.50 | 179.50 | 171.00 | 178.00 | 177.09 | 83,601 |
| 2025-08-19 | 183.00 | 187.50 | 177.00 | 180.00 | 179.08 | 143,931 |
| 2025-08-18 | 170.00 | 185.00 | 170.00 | 181.50 | 180.57 | 251,375 |
| 2025-08-15 | 161.00 | 171.00 | 158.50 | 168.50 | 167.64 | 148,105 |
| 2025-08-14 | 159.00 | 162.00 | 156.00 | 161.00 | 160.18 | 112,856 |
| 2025-08-13 | 154.50 | 161.50 | 154.50 | 161.00 | 160.18 | 66,511 |
| 2025-08-12 | 154.00 | 154.00 | 153.50 | 153.50 | 152.72 | 3,758 |
| 2025-08-11 | 154.50 | 155.50 | 153.50 | 154.00 | 153.21 | 18,544 |
| 2025-08-08 | 155.50 | 155.50 | 153.50 | 155.00 | 154.21 | 19,680 |
| 2025-08-07 | 158.00 | 159.00 | 154.50 | 155.50 | 154.71 | 25,860 |
| 2025-08-06 | 154.00 | 156.00 | 153.50 | 156.00 | 155.20 | 22,504 |
| 2025-08-05 | 153.00 | 153.50 | 152.50 | 153.00 | 152.22 | 6,759 |
| 2025-08-04 | 152.00 | 153.50 | 152.00 | 153.00 | 152.22 | 3,735 |
| 2025-08-01 | 149.50 | 154.50 | 149.50 | 154.00 | 153.21 | 18,799 |
| 2025-07-31 | 149.00 | 150.00 | 149.00 | 149.50 | 148.74 | 4,392 |
| 2025-07-30 | 149.50 | 150.00 | 149.00 | 149.00 | 148.24 | 4,778 |
| 2025-07-29 | 149.50 | 149.50 | 149.00 | 149.00 | 148.24 | 8,557 |
| 2025-07-28 | 150.00 | 150.00 | 149.00 | 149.00 | 148.24 | 9,060 |
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.