Eternal Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	71.700	72.700	70.700	72.600	72.600	6,211,884
2026-10-16	72.000	73.500	71.800	72.700	72.700	5,333,972
2026-10-15	74.400	74.400	71.500	71.800	71.800	10,013,052
2026-10-14	74.000	76.200	73.800	75.500	75.500	11,395,245
2026-10-13	73.700	75.000	72.500	73.100	73.100	7,332,685
2026-10-12	74.600	75.100	73.900	74.700	74.700	6,630,418
2026-10-08	74.800	75.900	74.300	74.400	74.400	6,170,429
2026-10-07	75.600	76.000	74.700	75.600	75.600	8,461,529
2026-10-06	75.300	75.900	74.100	74.900	74.900	9,217,330
2026-10-05	75.100	76.400	74.200	74.600	74.600	11,409,606
2026-10-02	74.000	76.000	73.700	74.200	74.200	12,524,259
2026-10-01	74.600	74.900	73.200	73.500	73.500	7,179,303
2026-09-30	73.300	75.000	73.200	74.000	74.000	11,594,128
2026-09-29	71.400	73.100	71.400	72.500	72.500	6,904,151
2026-09-24	72.000	72.000	70.300	71.400	71.400	4,271,185
2026-09-23	71.700	72.300	70.800	71.100	71.100	4,916,191
2026-09-22	72.600	72.900	71.000	71.000	71.000	4,385,337
2026-09-21	72.200	72.800	71.600	71.700	71.700	3,867,988
2026-09-18	72.000	72.500	70.800	71.400	71.400	6,691,303
2026-09-17	71.700	72.300	71.200	71.300	71.300	6,100,100
2026-09-16	68.800	71.300	68.800	70.700	70.700	7,007,880
2026-09-15	69.200	69.500	68.100	68.100	68.100	4,572,188
2026-09-14	70.400	70.400	68.200	69.200	69.200	8,374,331
2026-09-11	70.500	71.600	70.200	70.900	70.900	4,827,843
2026-09-10	72.300	73.200	71.400	71.700	71.700	6,861,014
2026-09-09	72.100	72.900	72.000	72.300	72.300	5,958,827
2026-09-08	73.600	73.700	72.100	72.300	72.300	7,713,373
2026-09-07	77.700	77.900	73.100	73.500	73.500	16,978,306
2026-09-04	78.000	78.500	73.100	76.100	76.100	23,409,563
2026-09-03	80.600	82.600	76.600	76.800	76.800	18,619,658
2026-09-02	84.500	84.500	80.000	80.800	80.800	25,098,551
2026-09-01	83.500	85.500	81.000	84.700	84.700	52,162,323
2026-08-31	77.600	84.500	76.400	82.500	82.500	52,834,138
2026-08-28	76.500	79.400	75.200	77.700	77.700	28,856,449
2026-08-27	72.800	78.900	72.600	75.800	75.800	33,557,565
2026-08-26	72.500	73.300	71.800	71.900	71.900	7,598,321
2026-08-25	70.500	71.700	70.100	71.700	71.700	3,665,526
2026-08-24	71.900	72.700	70.600	71.300	71.300	6,403,952
2026-08-21	70.300	72.000	69.700	71.600	71.600	6,693,659
2026-08-20	71.100	71.800	69.700	70.200	70.200	5,846,710
2026-08-19	69.000	72.800	68.800	69.600	69.600	8,884,827
2026-08-18	72.100	72.200	69.600	70.500	70.500	7,425,884
2026-08-17	71.300	73.600	70.500	71.800	71.800	10,273,825
2026-08-14	79.100	79.200	71.500	71.700	71.700	30,673,742
2026-08-13	78.700	79.800	77.400	78.200	78.200	27,980,889
2026-08-12	72.500	79.000	72.300	78.600	78.600	44,183,130
2026-08-11	69.500	73.500	68.900	71.900	71.900	17,945,702
2026-08-10	67.700	70.500	67.100	70.000	70.000	13,425,892
2026-08-07	66.500	67.500	66.000	66.200	66.200	5,506,062
2026-08-06	67.000	67.200	65.400	66.200	66.200	7,399,808
2026-08-05	65.000	67.500	64.900	66.500	66.500	10,484,566
2026-08-04	61.000	63.800	60.900	63.600	63.600	7,063,126
2026-08-03	59.700	63.100	59.200	61.700	61.700	7,582,474
2026-07-31	60.000	60.900	59.400	59.900	59.900	10,931,481
2026-07-30	53.700	57.800	53.700	55.700	55.700	14,493,004
2026-07-29	59.000	59.800	52.800	54.800	54.800	16,548,388
2026-07-28	59.000	62.100	57.800	57.800	57.800	15,164,138
2026-07-27	61.400	61.500	59.200	61.300	61.300	8,117,356
2026-07-24	61.500	61.800	60.100	60.200	60.200	7,987,254
2026-07-23	63.500	64.200	61.400	62.100	62.100	7,161,450

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.9979 TWD
2025-04-24	1.1974 TWD
2024-04-25	0.7983 TWD
2023-03-29	1.1974 TWD
2022-09-29	0.4740 TWD
2022-07-28	1.4968 TWD
2021-07-27	1.4968 TWD
2020-07-09	1.3970 TWD
2019-07-16	0.8981 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.