Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.450	30.450	30.100	30.100	28.377	2,015,818
2024-08-01	31.200	31.500	30.700	30.800	29.037	4,806,350
2024-07-31	30.200	31.350	29.900	30.700	28.943	7,748,408
2024-07-30	30.300	30.300	29.700	30.300	28.566	2,535,083
2024-07-29	30.750	30.850	30.100	30.100	28.377	2,906,260
2024-07-26	31.050	31.050	30.200	30.550	28.802	2,956,316
2024-07-23	31.200	31.500	30.850	31.100	29.320	2,622,075
2024-07-22	30.800	31.100	30.550	30.800	29.037	2,009,014
2024-07-19	32.100	32.100	31.050	31.050	29.273	4,531,122
2024-07-18	31.650	32.150	31.500	32.100	30.263	2,944,215
2024-07-17	31.700	32.200	31.600	31.950	30.122	4,127,542
2024-07-16	31.800	31.900	31.450	31.500	29.697	1,688,113
2024-07-15	32.300	32.300	31.800	31.800	29.980	1,974,922
2024-07-12	31.650	32.150	31.600	32.000	30.169	3,460,953
2024-07-11	31.850	31.900	31.550	31.650	29.839	1,501,567
2024-07-10	31.950	32.150	31.750	31.800	29.980	1,848,382
2024-07-09	32.500	32.500	31.700	32.000	30.169	3,203,316
2024-07-08	32.000	32.450	32.000	32.200	30.357	5,786,418
2024-07-05	31.550	32.000	31.550	31.800	29.980	5,119,569
2024-07-04	31.350	31.600	31.300	31.400	29.603	4,657,598
2024-07-03	31.000	31.300	30.950	31.250	29.462	2,276,629
2024-07-02	31.000	31.100	30.850	31.000	29.226	1,058,900
2024-07-01	31.150	31.450	31.100	31.150	29.367	1,590,771
2024-06-28	30.650	31.200	30.650	30.900	29.132	1,678,012
2024-06-27	31.000	31.100	30.650	30.850	29.084	1,887,750
2024-06-26	31.250	31.250	31.150	31.150	29.367	1,260,281
2024-06-25	31.400	31.450	31.050	31.100	29.320	1,481,564
2024-06-24	31.200	31.400	31.000	31.000	29.226	1,425,744
2024-06-21	30.950	31.300	30.950	31.300	29.509	3,350,691
2024-06-20	30.750	31.000	30.700	30.950	29.179	2,382,343
2024-06-19	30.850	30.900	30.650	30.750	28.990	1,363,500
2024-06-18	30.650	30.800	30.500	30.800	29.037	1,890,516
2024-06-17	30.600	30.750	30.550	30.550	28.802	1,122,692
2024-06-14	30.600	30.800	30.500	30.600	28.849	1,339,216
2024-06-13	30.900	31.200	30.500	30.600	28.849	1,824,630
2024-06-12	30.750	30.950	30.750	30.850	29.084	836,093
2024-06-11	30.900	31.150	30.750	30.850	29.084	1,074,079
2024-06-07	30.750	31.350	30.750	31.200	29.414	1,850,725
2024-06-06	30.850	30.950	30.600	30.750	28.990	1,613,548
2024-06-05	31.000	31.150	30.800	30.850	29.084	934,916
2024-06-04	31.300	31.300	30.950	30.950	29.179	1,342,694
2024-06-03	31.350	32.200	31.250	31.300	29.509	5,914,373
2024-05-31	30.600	31.100	30.600	31.100	29.320	2,731,529
2024-05-30	30.800	30.800	30.400	30.500	28.755	1,735,147
2024-05-29	31.400	31.400	30.900	30.900	29.132	1,346,873
2024-05-28	31.100	31.450	30.950	31.300	29.509	1,744,490
2024-05-27	31.050	31.450	30.900	31.000	29.226	1,418,720
2024-05-24	30.650	30.900	30.400	30.800	29.037	1,089,306
2024-05-23	31.200	31.250	30.750	30.800	29.037	2,377,796
2024-05-22	31.350	31.500	31.250	31.450	29.650	1,399,358
2024-05-21	31.700	31.700	31.200	31.250	29.462	1,498,245
2024-05-20	31.800	32.100	31.650	31.700	29.886	1,724,034
2024-05-17	32.300	32.600	31.600	31.600	29.792	5,481,057
2024-05-16	31.100	31.750	31.100	31.600	29.792	2,824,253
2024-05-15	31.200	31.400	31.000	31.050	29.273	1,545,960
2024-05-14	31.500	31.600	31.150	31.200	29.414	1,096,288
2024-05-13	31.800	31.850	31.400	31.450	29.650	1,080,647
2024-05-10	31.500	31.700	31.250	31.700	29.886	1,540,182
2024-05-09	31.550	31.650	31.200	31.250	29.462	895,552
2024-05-08	31.750	31.850	31.550	31.550	29.744	802,040

← NewerPage 10 of 21 · 1,217 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.