Stock listing
TWSE:5243 Eson Precision Ind. Co., Ltd. (乙盛-KY) 股價
Follow Eson Precision Ind. Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:5243
$88.10 TWD -4.00 (-4.3%)
Close on Oct 30, 2026
- Day range
- $86.60 – $89.90 TWDOct 30, 2026
- Volume
- 2.03M sharesOct 30, 2026
- Market cap
- $14.85B TWDAt the close on Oct 30, 2026 · price × 168.5M shares outstanding
- 52-week range
- $66.90 – $143.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $128.9M TWDMedian day 969,500 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:5243 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $88.10 | -4.00 | -4.3% | $89.30 | $89.90 | $86.60 | 2,028,667 | |
| $92.10 | -3.20 | -3.4% | $96.40 | $96.40 | $92.00 | 1,140,304 | |
| $95.30 | +2.70 | +2.9% | $94.20 | $96.90 | $94.20 | 860,865 | |
| $92.60 | -1.00 | -1.1% | $94.50 | $95.10 | $92.30 | 972,854 | |
| $93.60 | 0.00 | 0.0% | $93.60 | $93.60 | $93.60 | 0 | |
| $93.60 | -4.10 | -4.2% | $98.60 | $99.30 | $93.30 | 2,011,475 | |
| $97.70 | +1.00 | +1.0% | $100.00 | $101.50 | $97.70 | 2,390,266 | |
| $96.70 | +3.10 | +3.3% | $95.00 | $101.00 | $94.50 | 3,331,279 | |
| $93.60 | -1.90 | -2.0% | $94.60 | $94.70 | $92.50 | 1,127,139 | |
| $95.50 | +3.20 | +3.5% | $94.00 | $98.00 | $93.60 | 1,577,759 | |
| $92.30 | -5.50 | -5.6% | $94.20 | $95.00 | $92.20 | 3,171,110 | |
| $97.80 | +0.60 | +0.6% | $97.50 | $99.00 | $97.50 | 1,392,383 | |
| $97.20 | -3.30 | -3.3% | $99.50 | $101.50 | $96.20 | 2,984,441 | |
| $100.50 | -4.50 | -4.3% | $102.50 | $104.00 | $99.20 | 6,501,308 | |
| $105.00 | +8.20 | +8.5% | $96.80 | $106.00 | $96.10 | 8,029,729 | |
| $96.80 | -1.00 | -1.0% | $96.20 | $97.80 | $95.60 | 1,629,100 | |
| $97.80 | +2.10 | +2.2% | $97.00 | $98.30 | $94.50 | 2,688,000 | |
| $95.70 | +1.80 | +1.9% | $95.40 | $97.10 | $94.70 | 1,884,101 | |
| $93.90 | +0.70 | +0.8% | $93.30 | $94.60 | $92.50 | 1,176,001 | |
| $93.20 | +1.70 | +1.9% | $92.00 | $93.40 | $90.70 | 1,138,121 | |
| $91.50 | +2.80 | +3.2% | $89.90 | $93.40 | $89.40 | 1,577,149 | |
| $88.70 | -0.40 | -0.4% | $88.10 | $89.60 | $88.00 | 583,166 | |
| $89.10 | +1.60 | +1.8% | $87.60 | $89.90 | $87.20 | 563,006 | |
| $87.50 | -1.00 | -1.1% | $88.70 | $89.80 | $87.50 | 640,010 | |
| $88.50 | -1.30 | -1.4% | $90.00 | $90.80 | $88.30 | 815,011 | |
| $89.80 | -0.50 | -0.6% | $91.00 | $91.00 | $89.30 | 544,100 | |
| $90.30 | +1.50 | +1.7% | $90.10 | $90.50 | $88.80 | 584,452 | |
| $88.80 | +0.40 | +0.5% | $89.50 | $90.20 | $88.40 | 953,001 | |
| $88.40 | +3.10 | +3.6% | $85.60 | $89.00 | $85.60 | 544,025 | |
| $85.30 | -1.00 | -1.2% | $86.40 | $87.00 | $85.10 | 593,130 | |
| $86.30 | -3.30 | -3.7% | $87.00 | $87.40 | $86.30 | 549,481 | |
| $89.60 | -0.60 | -0.7% | $89.10 | $91.40 | $88.90 | 790,423 | |
| $90.20 | -2.00 | -2.2% | $91.00 | $91.60 | $90.20 | 912,666 | |
| $92.20 | +0.60 | +0.7% | $92.00 | $93.40 | $91.60 | 553,088 | |
| $91.60 | -3.80 | -4.0% | $95.40 | $95.50 | $91.40 | 1,102,030 | |
| $95.40 | +5.40 | +6.0% | $96.10 | $98.50 | $93.50 | 2,737,779 | |
| $90.00 | +1.70 | +1.9% | $90.10 | $91.90 | $88.00 | 743,010 | |
| $88.30 | -3.50 | -3.8% | $92.40 | $93.20 | $88.30 | 863,134 | |
| $91.80 | -0.10 | -0.1% | $91.90 | $92.50 | $90.90 | 670,167 | |
| $91.90 | +1.60 | +1.8% | $91.00 | $92.40 | $90.60 | 832,147 | |
| $90.30 | -1.00 | -1.1% | $90.10 | $91.90 | $89.20 | 855,030 | |
| $91.30 | -3.10 | -3.3% | $95.20 | $95.20 | $90.50 | 2,970,845 | |
| $94.40 | +2.90 | +3.2% | $92.00 | $94.50 | $91.50 | 1,248,585 | |
| $91.50 | +2.40 | +2.7% | $89.10 | $91.90 | $88.60 | 752,310 | |
| $89.10 | -0.20 | -0.2% | $89.00 | $89.40 | $87.10 | 771,000 | |
| $89.30 | +2.00 | +2.3% | $88.30 | $91.30 | $87.90 | 791,083 | |
| $87.30 | -1.00 | -1.1% | $88.30 | $88.60 | $87.00 | 453,858 | |
| $88.30 | +0.10 | +0.1% | $88.60 | $89.80 | $87.30 | 449,246 | |
| $88.20 | 0.00 | 0.0% | $86.60 | $90.70 | $86.00 | 568,466 | |
| $88.20 | -2.40 | -2.6% | $89.90 | $90.90 | $88.00 | 634,100 | |
| $90.60 | +1.10 | +1.2% | $89.70 | $91.20 | $89.50 | 401,179 | |
| $89.50 | -1.90 | -2.1% | $92.10 | $92.10 | $89.50 | 810,300 | |
| $91.40 | 0.00 | 0.0% | $92.90 | $92.90 | $91.00 | 940,028 | |
| $91.40 | +3.10 | +3.5% | $89.00 | $91.70 | $88.60 | 1,306,700 | |
| $88.30 | -0.40 | -0.5% | $90.00 | $90.00 | $87.20 | 920,104 | |
| $88.70 | +1.60 | +1.8% | $88.00 | $89.80 | $87.70 | 1,243,300 | |
| $87.10 | -2.20 | -2.5% | $89.30 | $89.90 | $86.60 | 969,500 | |
| $89.30 | +3.40 | +4.0% | $85.90 | $89.30 | $82.90 | 1,374,190 | |
| $85.90 | +2.70 | +3.2% | $86.10 | $86.40 | $84.20 | 1,027,563 | |
| $83.20 | +2.80 | +3.5% | $79.50 | $83.30 | $78.90 | 1,140,557 | |
| $80.40 | +3.40 | +4.4% | $76.80 | $81.30 | $76.60 | 1,209,000 | |
| $77.00 | +5.10 | +7.1% | $77.00 | $77.70 | $75.70 | 1,391,020 | |
| $71.90 | -2.90 | -3.9% | $74.00 | $75.90 | $71.20 | 1,631,042 |
- Ticker
- TWSE:5243
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Eson Precision Ind. Co., Ltd. on 6ix
- News releases
- 12 in all · newest Aug 8, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Eson Precision Ind. Co., Ltd.