TWSE · 5243 · stock

Eson Precision Ind. Co., Ltd. (5243) stock price history

Every TWSE trading session of Eson Precision Ind. Co., Ltd. from Nov 25, 2013 to Sep 24, 2026: 3,129 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5243 data, free keyYear by year table

5243 adjusted close, 2013 to 2026

5243Eson Precision Ind. Co., Ltd.
NT$89.10+22.4% over one year
201620182020202220242026
NT$131.69
All time high, 2026
NT$139.98
52 week high, NT$64.38 low
3,129
Daily sessions since 2013

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5243 key facts

  • Eson Precision Ind. Co., Ltd. (5243) closed at NT$89.10 on Sep 24, 2026 on TWSE.
  • 5243's all time high close is NT$131.69, set on May 25, 2026; its all time low close is NT$14.88 on Aug 24, 2015.
  • 5243's 52 week range is NT$64.38 to NT$139.98.
  • 5243 returned +22.4% over the year to Sep 24, 2026 and +68.3% over five years.
  • Over ten years 5243 returned +190%, +11.2% a year compounded.
  • 5243's deepest drawdown was -58.2% from Apr 16, 2014 to Aug 24, 2015.
  • DataCedar holds 3,129 daily sessions of 5243 history from Nov 25, 2013 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5243 price chart, 2013 to 2026

5243 adjusted close, Nov 25, 2013 to Sep 24, 2026NT$18.42NT$53.58NT$88.73NT$123.882014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5243 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+2.3%
3 months-12.2%
6 months+31.1%
Year to date+19.4%
1 year+22.4%
3 years+48.6%
5 years+68.3%
10 years+190.1%
Since Nov 25, 2013+205.8%
Compound annual growth, 12.8 years+9.1%

5243 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$131.69 on May 25, 2026
All time low close
NT$14.88 on Aug 24, 2015
52 week high
NT$139.98 on May 26, 2026
52 week low
NT$64.38 on Oct 13, 2025
Deepest drawdown
-58.2% from Apr 16, 2014 to Aug 24, 2015, recovered Mar 15, 2017
Best single session
+10.0% on Sep 13, 2024
Worst single session
-10.0% on Aug 20, 2015
Volatility, 1 year annualised
57.6%
Sessions closing higher, 1 year
49%
Growth of 1 since 2013
3.1×
Best calendar year
2020, +80%
Worst calendar year
2018, -30%

5243 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 25, 2013; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$75.40NT$139.98NT$65.26NT$89.10+18.3%596.4M178
2025NT$66.86NT$92.86NT$36.06NT$75.30+12.3%448.9M242
2024NT$57.27NT$75.08NT$45.86NT$67.05+17.6%726M242
2023NT$52.32NT$83.47NT$51.32NT$56.99+9.1%584.1M239
2022NT$59.53NT$64.16NT$49.12NT$52.23-12.0%504.8M246
2021NT$55.30NT$72.58NT$42.86NT$59.35+8.5%1.9B243
2020NT$30.37NT$54.69NT$18.71NT$54.69+80.1%494.8M245
2019NT$24.37NT$37.35NT$23.03NT$30.37+25.6%196.8M241
2018NT$34.73NT$36.10NT$20.86NT$24.17-30.4%239.5M245
2017NT$29.05NT$43.26NT$28.42NT$34.73+20.6%556.4M243
2016NT$20.22NT$33.31NT$18.35NT$28.79+42.1%245.1M244
2015NT$28.97NT$29.59NT$14.22NT$20.26-29.9%125.8M246
2014NT$29.59NT$36.11NT$24.08NT$28.90-2.6%236.7M248
2013NT$23.67NT$35.87NT$23.67NT$29.68n/a78.7M27

5243 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$89.10+1.2%
August 2026NT$88.08+17.3%
July 2026NT$75.11-24.5%
June 2026NT$99.50-19.4%
May 2026NT$123.39+19.9%
April 2026NT$102.91+27.9%
March 2026NT$80.47-3.5%
February 2026NT$83.40+1.3%
January 2026NT$82.33+9.3%
December 2025NT$75.30-5.6%
November 2025NT$79.79-0.8%
October 2025NT$80.47+3.9%

About the 5243 data

Daily bars. 3,129 sessions from Nov 25, 2013 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5243/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5222 Transcom, Inc.
  • 5225 Eastech Holding Limited
  • 5234 Daxin Materials Corporation
  • 5236 Sunplus Innovation Technology Inc.
  • 5244 Brightek Optoelectronic Co., Ltd.
  • 5258 Castles Technology Co., Ltd.
  • 5269 ASMedia Technology Inc.
  • 5283 Heran Co., Ltd.

Common questions

5243 share price history

Start with any symbol.

Start free