Eternal Precision Mechanics Co., Ltd. (TPEX:7795)
Taiwan
· Delayed Price · Currency is TWD 226.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CST
TPEX:7795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.50 | 243.00 | 227.00 | 239.00 | 239.00 | 5.52% | 210,550 |
| Dec 4, 2025 | 227.00 | 228.00 | 225.50 | 226.50 | 226.50 | 0.22% | 43,770 |
| Dec 3, 2025 | 228.00 | 228.00 | 225.50 | 226.00 | 226.00 | - | 47,382 |
| Dec 2, 2025 | 228.00 | 228.00 | 223.50 | 226.00 | 226.00 | -0.88% | 64,385 |
| Dec 1, 2025 | 229.00 | 229.50 | 224.00 | 228.00 | 228.00 | -0.22% | 97,041 |
| Nov 28, 2025 | 224.00 | 230.00 | 222.00 | 228.50 | 228.50 | 2.01% | 278,355 |
| Nov 27, 2025 | 199.00 | 226.00 | 199.00 | 224.00 | 224.00 | 12.56% | 205,014 |
| Nov 26, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 199.00 | 0.76% | 70,691 |
| Nov 25, 2025 | 195.50 | 198.00 | 195.50 | 197.50 | 197.50 | - | 9,600 |
| Nov 24, 2025 | 195.00 | 197.50 | 193.00 | 197.50 | 197.50 | 1.28% | 6,836 |
| Nov 21, 2025 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -2.01% | 67,733 |
| Nov 20, 2025 | 197.00 | 199.00 | 196.50 | 199.00 | 199.00 | 1.27% | 10,044 |
| Nov 19, 2025 | 199.50 | 200.00 | 196.50 | 196.50 | 196.50 | -1.50% | 29,938 |
| Nov 18, 2025 | 200.00 | 202.00 | 198.00 | 199.50 | 199.50 | -0.25% | 7,635 |
| Nov 17, 2025 | 200.50 | 201.50 | 200.00 | 200.00 | 200.00 | - | 11,241 |
| Nov 14, 2025 | 199.00 | 202.00 | 198.50 | 200.00 | 200.00 | -0.99% | 11,353 |
| Nov 13, 2025 | 203.00 | 203.00 | 200.50 | 202.00 | 202.00 | -0.49% | 17,639 |
| Nov 12, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 28,123 |
| Nov 11, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | -4.76% | 78,068 |
| Nov 10, 2025 | 200.00 | 212.50 | 200.00 | 210.00 | 210.00 | 4.22% | 129,971 |
| Nov 7, 2025 | 200.50 | 201.50 | 200.00 | 201.50 | 201.50 | -0.25% | 25,308 |
| Nov 6, 2025 | 200.00 | 202.00 | 197.50 | 202.00 | 202.00 | 1.25% | 39,011 |
| Nov 5, 2025 | 200.00 | 200.00 | 193.00 | 199.50 | 199.50 | -0.25% | 42,263 |
| Nov 4, 2025 | 203.50 | 203.50 | 198.50 | 200.00 | 200.00 | -1.23% | 12,785 |
| Nov 3, 2025 | 200.00 | 202.50 | 197.00 | 202.50 | 202.50 | 1.50% | 32,783 |
| Oct 31, 2025 | 199.00 | 200.00 | 198.50 | 199.50 | 199.50 | 1.01% | 12,497 |
| Oct 30, 2025 | 201.00 | 202.50 | 196.50 | 197.50 | 197.50 | -3.19% | 47,506 |
| Oct 29, 2025 | 200.00 | 204.50 | 200.00 | 204.00 | 204.00 | 1.49% | 26,987 |
| Oct 28, 2025 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | -0.74% | 33,557 |
| Oct 27, 2025 | 198.00 | 202.50 | 197.50 | 202.50 | 202.50 | 2.27% | 38,763 |
| Oct 23, 2025 | 196.50 | 199.00 | 196.00 | 198.00 | 198.00 | -0.75% | 26,003 |
| Oct 22, 2025 | 199.50 | 199.50 | 197.50 | 199.50 | 199.50 | -0.25% | 14,226 |
| Oct 21, 2025 | 200.00 | 200.50 | 199.50 | 200.00 | 200.00 | - | 16,206 |
| Oct 20, 2025 | 201.50 | 202.50 | 200.00 | 200.00 | 200.00 | -1.96% | 11,465 |
| Oct 17, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 1.75% | 22,276 |
| Oct 16, 2025 | 198.00 | 202.00 | 198.00 | 200.50 | 200.50 | 1.26% | 62,539 |
| Oct 15, 2025 | 198.00 | 199.50 | 198.00 | 198.00 | 198.00 | 0.51% | 45,434 |
| Oct 14, 2025 | 200.00 | 200.00 | 195.50 | 197.00 | 197.00 | - | 42,529 |
| Oct 13, 2025 | 199.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.50% | 126,700 |
| Oct 9, 2025 | 212.50 | 215.00 | 200.00 | 200.00 | 200.00 | -6.10% | 103,932 |
| Oct 8, 2025 | 219.50 | 221.00 | 212.00 | 213.00 | 213.00 | -3.62% | 52,339 |
| Oct 7, 2025 | 224.00 | 226.50 | 219.00 | 221.00 | 221.00 | -1.56% | 100,874 |
| Oct 3, 2025 | 227.00 | 227.00 | 224.50 | 224.50 | 224.50 | -1.10% | 30,653 |
| Oct 2, 2025 | 228.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.44% | 61,629 |
| Oct 1, 2025 | 226.00 | 228.00 | 224.50 | 226.00 | 226.00 | 0.44% | 27,113 |
| Sep 30, 2025 | 223.00 | 228.50 | 223.00 | 225.00 | 225.00 | - | 30,951 |
| Sep 26, 2025 | 227.50 | 227.50 | 223.50 | 225.00 | 225.00 | -0.88% | 34,992 |
| Sep 25, 2025 | 225.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.22% | 46,804 |
| Sep 24, 2025 | 228.00 | 229.00 | 225.00 | 226.50 | 226.50 | -1.74% | 59,440 |
| Sep 23, 2025 | 234.00 | 235.00 | 229.00 | 230.50 | 230.50 | -0.86% | 43,281 |