Eson Precision Ind. Co., Ltd. (5243.TW) TAI
73.00
-0.1(-0.14%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
73.00
-0.1(-0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 72 | 73 | 73 | 73.4 | 71.3 | 678,282 |
| March 12, 2026 | 73.9 | 73.1 | 73.1 | 75.3 | 72.8 | 636,641 |
| March 11, 2026 | 73.3 | 74.2 | 74.2 | 74.8 | 73.2 | 720,233 |
| March 10, 2026 | 71.1 | 72.6 | 72.6 | 72.9 | 70.2 | 553,548 |
| March 09, 2026 | 67 | 68.5 | 68.5 | 69 | 66.9 | 2.2M |
| March 06, 2026 | 74 | 73.3 | 73.3 | 74.4 | 72.8 | 874,464 |
| March 05, 2026 | 74.9 | 74.4 | 74.4 | 75.7 | 73.5 | 1.24M |
| March 04, 2026 | 76.9 | 71.8 | 71.8 | 78.2 | 71.5 | 22,000 |
| March 03, 2026 | 82.8 | 78.8 | 78.8 | 84.2 | 78.7 | 3M |
| March 02, 2026 | 81.7 | 83.2 | 83.2 | 84.4 | 81.4 | 1.55M |
| February 26, 2026 | 87.2 | 85.5 | 85.5 | 87.8 | 85.1 | 2M |
| February 25, 2026 | 87 | 87.6 | 87.6 | 89 | 85.5 | 2.57M |
| February 24, 2026 | 84 | 86.9 | 86.9 | 87.7 | 83.5 | 3.04M |
| February 23, 2026 | 82.9 | 84 | 84 | 84.5 | 82.4 | 1.4M |
| February 11, 2026 | 82.7 | 82.5 | 0 | 83.5 | 80.8 | 2.03M |
| February 10, 2026 | 86.8 | 82.6 | 0 | 86.8 | 82.5 | 4.03M |
| February 09, 2026 | 84.8 | 85.6 | 0 | 86.4 | 83.2 | 2.7M |
| February 06, 2026 | 83.6 | 81.9 | 0 | 83.6 | 79.7 | 2.4M |
| February 05, 2026 | 87.8 | 84.8 | 0 | 87.8 | 84 | 2.53M |
| February 04, 2026 | 85.4 | 87.9 | 0 | 88.5 | 83.6 | 3.16M |
| February 03, 2026 | 83 | 85.6 | 0 | 86 | 81.6 | 2.74M |
| February 02, 2026 | 82.7 | 81.1 | 0 | 83.2 | 80.4 | 2.61M |
| January 30, 2026 | 87.9 | 84.4 | 0 | 87.9 | 81.5 | 3.21M |
| January 29, 2026 | 87.5 | 86.6 | 0 | 92.8 | 86.6 | 7.03M |
| January 28, 2026 | 89 | 86.9 | 0 | 89.2 | 86.6 | 3.77M |
| January 27, 2026 | 89 | 88.7 | 0 | 91.8 | 86.5 | 6.15M |
| January 26, 2026 | 82.6 | 89 | 0 | 90 | 82.3 | 10.28M |
| January 23, 2026 | 82.5 | 82.2 | 0 | 84.2 | 82 | 1.92M |
| January 22, 2026 | 83.4 | 82 | 0 | 84.1 | 81.5 | 1.53M |
| January 21, 2026 | 81.1 | 81.9 | 0 | 84.3 | 81.1 | 1.7M |
| January 20, 2026 | 84.6 | 82.4 | 0 | 84.6 | 81.4 | 2.18M |
| January 19, 2026 | 83.8 | 85 | 0 | 87.5 | 83.7 | 3.33M |
| January 16, 2026 | 83.1 | 83.6 | 0 | 83.9 | 81.3 | 1.67M |
| January 15, 2026 | 84.9 | 82.7 | 0 | 84.9 | 82.3 | 1.36M |
| January 14, 2026 | 85.6 | 84.4 | 0 | 86.4 | 84 | 3.05M |
| January 13, 2026 | 83 | 84.1 | 0 | 86.5 | 82.7 | 4.78M |
| January 12, 2026 | 79.9 | 82.9 | 0 | 83.8 | 79.6 | 4.75M |
| January 09, 2026 | 77.2 | 78.9 | 0 | 79.8 | 76.5 | 1.36M |
| January 08, 2026 | 79.7 | 77.4 | 0 | 80.2 | 76.5 | 3.04M |
| January 07, 2026 | 80.5 | 81.1 | 0 | 83.7 | 80.5 | 3.52M |
| January 06, 2026 | 77.5 | 79.5 | 0 | 80.2 | 77.3 | 1.77M |
| January 05, 2026 | 78.6 | 77 | 0 | 79.1 | 75.6 | 1.27M |
| January 02, 2026 | 77.3 | 77.7 | 0 | 79.5 | 76.9 | 1.14M |
| December 31, 2025 | 77.1 | 77.2 | 0 | 77.9 | 76.4 | 858,989 |
| December 30, 2025 | 77.1 | 76.5 | 0 | 77.3 | 75.5 | 1.6M |
| December 29, 2025 | 80.2 | 77.1 | 0 | 80.2 | 77.1 | 2.18M |
| December 26, 2025 | 82.7 | 79.6 | 0 | 83 | 79.5 | 1.98M |
| December 24, 2025 | 83 | 81.3 | 0 | 83.2 | 81.2 | 1.39M |
| December 23, 2025 | 83 | 81.8 | 0 | 83.9 | 81 | 2.28M |
| December 22, 2025 | 80.2 | 81.4 | 0 | 81.5 | 80.1 | 1.04M |
| December 19, 2025 | 80.2 | 79.7 | 0 | 80.4 | 78.8 | 773,666 |
| December 18, 2025 | 80.4 | 79.2 | 0 | 81.2 | 79 | 1.41M |
| December 17, 2025 | 80.7 | 80.7 | 0 | 82.8 | 80.3 | 1.62M |
| December 16, 2025 | 80.8 | 79.7 | 0 | 81 | 78.4 | 1.31M |
| December 15, 2025 | 80.4 | 81.1 | 0 | 82.6 | 79.5 | 1.11M |
| December 12, 2025 | 83.1 | 80.9 | 0 | 83.2 | 79.2 | 3.14M |
| December 11, 2025 | 83.2 | 82.7 | 0 | 84.5 | 81.6 | 1.46M |
| December 10, 2025 | 83 | 82.5 | 0 | 83 | 80.9 | 1.23M |
| December 09, 2025 | 82.9 | 82.5 | 0 | 83.8 | 81.9 | 1.45M |
| December 08, 2025 | 80.6 | 82 | 0 | 82 | 79.9 | 855,249 |