Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 133.00 | 134.00 | 132.00 | 132.00 | 131.33 | 6,585 |
| 2025-04-29 | 131.00 | 133.50 | 131.00 | 133.50 | 132.82 | 9,250 |
| 2025-04-28 | 127.00 | 130.00 | 127.00 | 130.00 | 129.34 | 13,077 |
| 2025-04-25 | 126.50 | 128.50 | 126.00 | 128.50 | 127.84 | 5,203 |
| 2025-04-24 | 123.50 | 128.00 | 123.50 | 126.50 | 125.85 | 7,858 |
| 2025-04-23 | 121.00 | 123.00 | 120.50 | 122.50 | 121.87 | 9,895 |
| 2025-04-22 | 122.50 | 123.00 | 122.00 | 123.00 | 119.39 | 8,724 |
| 2025-04-21 | 122.50 | 125.00 | 122.00 | 123.00 | 119.39 | 13,808 |
| 2025-04-18 | 121.50 | 122.00 | 121.50 | 122.00 | 118.42 | 8,658 |
| 2025-04-17 | 122.00 | 122.00 | 121.00 | 122.00 | 118.42 | 682 |
| 2025-04-16 | 123.00 | 123.00 | 122.00 | 122.50 | 118.90 | 4,949 |
| 2025-04-15 | 122.50 | 123.00 | 121.50 | 123.00 | 119.39 | 10,151 |
| 2025-04-14 | 123.00 | 123.00 | 122.00 | 122.50 | 118.90 | 8,736 |
| 2025-04-11 | 124.50 | 125.00 | 123.00 | 124.00 | 120.36 | 11,455 |
| 2025-04-10 | 124.00 | 128.00 | 123.50 | 126.50 | 122.78 | 21,375 |
| 2025-04-09 | 126.00 | 126.50 | 119.50 | 120.00 | 116.48 | 26,204 |
| 2025-04-08 | 130.00 | 131.00 | 126.00 | 127.00 | 123.27 | 19,865 |
| 2025-04-07 | 139.00 | 143.00 | 131.50 | 132.00 | 128.12 | 42,989 |
| 2025-04-02 | 146.00 | 146.50 | 145.50 | 146.50 | 142.20 | 12,031 |
| 2025-04-01 | 146.50 | 147.00 | 146.00 | 146.50 | 142.20 | 9,282 |
| 2025-03-31 | 148.00 | 148.00 | 145.00 | 145.00 | 140.74 | 13,628 |
| 2025-03-28 | 147.50 | 148.50 | 147.50 | 148.00 | 143.65 | 17,982 |
| 2025-03-27 | 148.50 | 148.50 | 147.50 | 148.00 | 143.65 | 171 |
| 2025-03-26 | 148.50 | 149.00 | 147.50 | 148.50 | 144.14 | 7,031 |
| 2025-03-25 | 147.50 | 148.50 | 147.50 | 148.00 | 143.65 | 5,976 |
| 2025-03-24 | 147.50 | 148.00 | 147.00 | 147.50 | 143.17 | 10,571 |
| 2025-03-21 | 147.50 | 147.50 | 147.50 | 147.50 | 143.17 | 3,473 |
| 2025-03-20 | 147.00 | 148.00 | 147.00 | 148.00 | 143.65 | 17,589 |
| 2025-03-19 | 148.00 | 148.00 | 147.00 | 147.50 | 143.17 | 3,959 |
| 2025-03-18 | 148.50 | 148.50 | 147.00 | 147.00 | 142.68 | 15,540 |
| 2025-03-17 | 146.00 | 148.00 | 145.50 | 146.00 | 141.71 | 3,582 |
| 2025-03-14 | 145.50 | 146.50 | 145.50 | 146.00 | 141.71 | 6,280 |
| 2025-03-13 | 146.00 | 146.50 | 146.00 | 146.00 | 141.71 | 4,413 |
| 2025-03-12 | 148.50 | 148.50 | 145.50 | 145.50 | 141.23 | 11,295 |
| 2025-03-11 | 146.50 | 149.00 | 145.00 | 147.00 | 142.68 | 8,473 |
| 2025-03-10 | 147.50 | 150.00 | 146.50 | 148.00 | 143.65 | 40,953 |
| 2025-03-07 | 147.00 | 150.00 | 147.00 | 147.00 | 142.68 | 9,751 |
| 2025-03-06 | 150.00 | 150.00 | 147.50 | 149.00 | 144.62 | 21,919 |
| 2025-03-05 | 149.00 | 150.00 | 149.00 | 149.00 | 144.62 | 8,903 |
| 2025-03-04 | 149.50 | 150.50 | 149.00 | 149.00 | 144.62 | 20,013 |
| 2025-03-03 | 149.50 | 150.00 | 149.00 | 149.00 | 144.62 | 6,609 |
| 2025-02-27 | 150.00 | 151.50 | 150.00 | 151.00 | 146.56 | 14,687 |
| 2025-02-26 | 150.50 | 151.00 | 150.50 | 151.00 | 146.56 | 3,718 |
| 2025-02-25 | 150.50 | 151.50 | 150.50 | 151.50 | 147.05 | 6,872 |
| 2025-02-24 | 150.00 | 150.50 | 150.00 | 150.50 | 146.08 | 6,204 |
| 2025-02-21 | 150.50 | 151.00 | 150.00 | 151.00 | 146.56 | 409 |
| 2025-02-20 | 149.50 | 151.00 | 149.50 | 150.50 | 146.08 | 7,944 |
| 2025-02-19 | 148.50 | 150.50 | 148.00 | 150.50 | 146.08 | 27,808 |
| 2025-02-18 | 151.00 | 152.00 | 146.00 | 150.50 | 146.08 | 64,355 |
| 2025-02-17 | 151.00 | 152.00 | 151.00 | 152.00 | 147.54 | 15,093 |
| 2025-02-14 | 150.50 | 152.50 | 150.50 | 152.00 | 147.54 | 7,299 |
| 2025-02-13 | 152.50 | 152.50 | 149.50 | 150.50 | 146.08 | 26,047 |
| 2025-02-12 | 152.50 | 154.50 | 152.50 | 154.00 | 149.48 | 3,405 |
| 2025-02-11 | 152.50 | 153.50 | 152.50 | 153.50 | 148.99 | 4,295 |
| 2025-02-10 | 155.50 | 155.50 | 152.50 | 152.50 | 148.02 | 3,691 |
| 2025-02-07 | 154.00 | 156.00 | 154.00 | 154.50 | 149.96 | 16,160 |
| 2025-02-06 | 152.50 | 153.50 | 152.00 | 152.50 | 148.02 | 12,242 |
| 2025-02-05 | 149.50 | 151.50 | 148.00 | 151.00 | 146.56 | 41,834 |
| 2025-02-04 | 151.50 | 151.50 | 150.00 | 150.50 | 146.08 | 15,230 |
| 2025-02-03 | 154.00 | 154.00 | 149.50 | 150.50 | 146.08 | 33,932 |
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.