Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 149.00 | 149.50 | 149.00 | 149.00 | 148.24 | 13,620 |
| 2025-07-24 | 150.00 | 150.00 | 149.00 | 149.50 | 148.74 | 5,538 |
| 2025-07-23 | 149.00 | 152.00 | 149.00 | 150.00 | 149.23 | 12,239 |
| 2025-07-22 | 150.00 | 151.50 | 148.00 | 149.50 | 148.74 | 33,906 |
| 2025-07-21 | 149.00 | 150.50 | 149.00 | 150.00 | 149.23 | 46,194 |
| 2025-07-18 | 145.50 | 149.00 | 145.50 | 148.00 | 147.24 | 31,809 |
| 2025-07-17 | 145.50 | 147.50 | 145.50 | 145.50 | 144.76 | 2,149 |
| 2025-07-16 | 147.50 | 147.50 | 145.50 | 147.00 | 146.25 | 18,154 |
| 2025-07-15 | 145.00 | 148.00 | 145.00 | 146.00 | 145.25 | 10,357 |
| 2025-07-14 | 145.50 | 146.00 | 145.00 | 145.50 | 144.76 | 21,375 |
| 2025-07-11 | 144.00 | 146.50 | 143.50 | 145.00 | 144.26 | 10,632 |
| 2025-07-10 | 142.50 | 144.00 | 142.50 | 144.00 | 143.26 | 9,377 |
| 2025-07-09 | 142.00 | 142.50 | 142.00 | 142.50 | 141.77 | 4,323 |
| 2025-07-08 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | 2,252 |
| 2025-07-07 | 145.50 | 145.50 | 143.00 | 144.00 | 143.26 | 1,795 |
| 2025-07-04 | 147.00 | 148.50 | 145.50 | 146.00 | 145.25 | 15,687 |
| 2025-07-03 | 147.50 | 148.50 | 146.50 | 147.00 | 146.25 | 32,309 |
| 2025-07-02 | 149.00 | 150.00 | 147.00 | 148.00 | 147.24 | 81,608 |
| 2025-07-01 | 145.50 | 152.00 | 145.00 | 149.00 | 148.24 | 130,177 |
| 2025-06-30 | 142.00 | 144.50 | 142.00 | 144.50 | 143.76 | 57,289 |
| 2025-06-27 | 143.00 | 144.00 | 142.00 | 142.00 | 141.27 | 20,437 |
| 2025-06-26 | 134.50 | 145.50 | 134.50 | 143.00 | 142.27 | 68,013 |
| 2025-06-25 | 133.00 | 135.50 | 133.00 | 135.00 | 134.31 | 47,247 |
| 2025-06-24 | 131.00 | 134.00 | 131.00 | 133.00 | 132.32 | 7,062 |
| 2025-06-23 | 130.50 | 131.50 | 130.50 | 131.50 | 130.83 | 8,500 |
| 2025-06-20 | 132.50 | 132.50 | 131.00 | 131.00 | 130.33 | 6,479 |
| 2025-06-19 | 129.50 | 135.00 | 129.00 | 133.50 | 132.82 | 24,334 |
| 2025-06-18 | 127.50 | 132.50 | 127.00 | 129.50 | 128.84 | 19,103 |
| 2025-06-17 | 127.00 | 129.50 | 126.50 | 126.50 | 125.85 | 5,342 |
| 2025-06-16 | 126.00 | 127.50 | 126.00 | 127.50 | 126.85 | 5,505 |
| 2025-06-13 | 125.00 | 125.50 | 124.50 | 125.00 | 124.36 | 8,143 |
| 2025-06-12 | 125.50 | 127.00 | 125.50 | 126.50 | 125.85 | 2,160 |
| 2025-06-11 | 125.00 | 126.00 | 124.00 | 126.00 | 125.36 | 18,323 |
| 2025-06-10 | 122.50 | 124.50 | 122.00 | 123.50 | 122.87 | 27,802 |
| 2025-06-09 | 121.50 | 122.00 | 121.50 | 122.00 | 121.38 | 3,292 |
| 2025-06-06 | 122.00 | 122.50 | 121.50 | 122.50 | 121.87 | 3,937 |
| 2025-06-05 | 122.00 | 122.50 | 121.50 | 122.00 | 121.38 | 7,172 |
| 2025-06-04 | 123.00 | 123.00 | 122.00 | 123.00 | 122.37 | 4,759 |
| 2025-06-03 | 126.50 | 127.00 | 120.00 | 121.00 | 120.38 | 66,011 |
| 2025-06-02 | 127.00 | 127.50 | 126.50 | 126.50 | 125.85 | 1,315 |
| 2025-05-29 | 128.00 | 128.00 | 127.00 | 127.50 | 126.85 | 5,783 |
| 2025-05-28 | 128.50 | 128.50 | 127.00 | 127.00 | 126.35 | 7,186 |
| 2025-05-27 | 130.00 | 130.00 | 127.00 | 128.00 | 127.35 | 40,656 |
| 2025-05-26 | 128.50 | 129.50 | 128.50 | 128.50 | 127.84 | 6,052 |
| 2025-05-23 | 129.00 | 130.00 | 128.50 | 128.50 | 127.84 | 3,278 |
| 2025-05-22 | 128.00 | 128.00 | 127.50 | 127.50 | 126.85 | 4,016 |
| 2025-05-21 | 129.00 | 129.00 | 127.50 | 127.50 | 126.85 | 12,170 |
| 2025-05-20 | 128.00 | 128.50 | 128.00 | 128.50 | 127.84 | 1,353 |
| 2025-05-19 | 128.50 | 128.50 | 127.50 | 127.50 | 126.85 | 2,263 |
| 2025-05-16 | 128.50 | 128.50 | 128.00 | 128.00 | 127.35 | 2,302 |
| 2025-05-15 | 128.00 | 128.50 | 127.50 | 128.00 | 127.35 | 1,827 |
| 2025-05-14 | 128.50 | 128.50 | 128.00 | 128.00 | 127.35 | 5,113 |
| 2025-05-13 | 128.00 | 128.00 | 127.50 | 128.00 | 127.35 | 21,286 |
| 2025-05-12 | 128.00 | 128.50 | 127.50 | 128.50 | 127.84 | 5,367 |
| 2025-05-09 | 130.00 | 130.00 | 127.00 | 129.00 | 128.34 | 11,365 |
| 2025-05-08 | 129.00 | 130.50 | 129.00 | 130.00 | 129.34 | 2,292 |
| 2025-05-07 | 130.00 | 130.00 | 129.00 | 129.50 | 128.84 | 3,021 |
| 2025-05-06 | 130.00 | 130.00 | 129.00 | 129.00 | 128.34 | 16,207 |
| 2025-05-05 | 131.50 | 131.50 | 129.50 | 129.50 | 128.84 | 13,320 |
| 2025-05-02 | 133.00 | 133.00 | 132.00 | 132.00 | 131.33 | 7,654 |
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.