Eternal Precision Mechanics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 153.00 | 154.50 | 152.50 | 154.00 | 149.48 | 10,477 |
| 2025-01-21 | 153.00 | 153.50 | 152.50 | 153.50 | 148.99 | 36,114 |
| 2025-01-20 | 151.50 | 154.00 | 151.00 | 152.50 | 148.02 | 32,428 |
| 2025-01-17 | 152.50 | 153.50 | 151.00 | 152.50 | 148.02 | 22,579 |
| 2025-01-16 | 148.50 | 158.00 | 148.50 | 154.00 | 149.48 | 43,019 |
| 2025-01-15 | 146.00 | 149.50 | 146.00 | 149.50 | 145.11 | 3,737 |
| 2025-01-14 | 145.00 | 147.00 | 145.00 | 147.00 | 142.68 | 3,988 |
| 2025-01-13 | 144.50 | 145.50 | 144.00 | 144.50 | 140.26 | 20,045 |
| 2025-01-10 | 146.50 | 147.00 | 142.00 | 145.00 | 140.74 | 104,127 |
| 2025-01-09 | 146.50 | 148.00 | 146.50 | 147.00 | 142.68 | 10,585 |
| 2025-01-08 | 148.00 | 148.00 | 145.50 | 146.00 | 141.71 | 24,844 |
| 2025-01-07 | 153.50 | 154.00 | 144.50 | 150.00 | 145.59 | 112,224 |
| 2025-01-06 | 154.00 | 156.50 | 153.00 | 154.50 | 149.96 | 27,549 |
| 2025-01-03 | 156.00 | 157.50 | 154.00 | 155.00 | 150.45 | 45,660 |
| 2025-01-02 | 159.00 | 159.50 | 157.00 | 157.50 | 152.87 | 43,226 |
| 2024-12-31 | 160.00 | 160.50 | 158.00 | 160.00 | 155.30 | 38,538 |
| 2024-12-30 | 160.50 | 161.00 | 158.00 | 160.00 | 155.30 | 22,216 |
| 2024-12-27 | 162.00 | 163.00 | 159.50 | 160.50 | 155.79 | 23,499 |
| 2024-12-26 | 164.50 | 164.50 | 159.50 | 162.50 | 157.73 | 45,120 |
| 2024-12-25 | 163.50 | 165.50 | 163.00 | 164.50 | 159.67 | 14,788 |
| 2024-12-24 | 166.00 | 167.00 | 164.50 | 164.50 | 159.67 | 21,550 |
| 2024-12-23 | 164.00 | 168.00 | 164.00 | 168.00 | 163.07 | 11,612 |
| 2024-12-20 | 165.50 | 168.50 | 160.50 | 166.00 | 161.12 | 81,578 |
| 2024-12-19 | 171.00 | 171.00 | 165.50 | 167.00 | 162.09 | 58,568 |
| 2024-12-18 | 169.50 | 172.00 | 169.50 | 171.00 | 165.98 | 28,580 |
| 2024-12-17 | 172.00 | 174.00 | 169.50 | 171.00 | 165.98 | 67,999 |
| 2024-12-16 | 172.50 | 175.50 | 172.50 | 174.00 | 168.89 | 90,830 |
| 2024-12-13 | 175.00 | 175.00 | 171.50 | 172.50 | 167.43 | 107,157 |
| 2024-12-12 | 173.00 | 176.00 | 173.00 | 174.50 | 169.37 | 47,552 |
| 2024-12-11 | 175.00 | 175.00 | 171.00 | 174.00 | 168.89 | 76,934 |
| 2024-12-10 | 175.00 | 178.50 | 174.00 | 175.00 | 169.86 | 212,796 |
| 2024-12-09 | 177.00 | 178.50 | 172.50 | 174.00 | 168.89 | 115,084 |
| 2024-12-06 | 174.50 | 181.50 | 174.50 | 176.00 | 170.83 | 181,213 |
| 2024-12-05 | 172.00 | 175.00 | 167.00 | 174.50 | 169.37 | 359,085 |
| 2024-12-04 | 177.00 | 177.50 | 169.00 | 174.00 | 168.89 | 388,674 |
| 2024-12-03 | 170.00 | 186.00 | 170.00 | 177.00 | 171.80 | 495,627 |
| 2024-12-02 | 162.50 | 176.00 | 159.00 | 173.50 | 168.40 | 452,569 |
| 2024-11-29 | 136.00 | 180.00 | 136.00 | 169.00 | 164.04 | 794,325 |
← NewerPage 8 of 8 · 458 trading days
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.