Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.000	32.100	31.600	31.700	29.886	1,075,869
2024-05-06	32.000	32.100	31.750	31.900	30.074	1,263,843
2024-05-03	32.050	32.300	31.750	31.750	29.933	1,689,667
2024-05-02	31.800	31.950	31.500	31.900	30.074	1,467,312
2024-04-30	31.800	31.850	31.450	31.700	29.886	2,738,125
2024-04-29	30.850	31.500	30.750	31.500	29.697	3,028,849
2024-04-26	30.600	30.800	30.500	30.550	28.802	1,088,421
2024-04-25	30.500	30.700	30.450	30.550	28.802	1,366,870
2024-04-24	31.500	31.650	31.250	31.250	28.707	2,597,344
2024-04-23	31.250	31.350	31.000	31.350	28.799	1,161,059
2024-04-22	31.000	31.300	30.800	31.000	28.478	1,395,417
2024-04-19	30.950	31.050	30.300	30.500	28.018	3,664,628
2024-04-18	31.050	31.250	30.950	31.150	28.616	1,140,719
2024-04-17	31.150	31.500	31.050	31.300	28.753	1,362,142
2024-04-16	31.950	31.950	30.900	31.150	28.616	3,018,913
2024-04-15	32.000	32.550	31.850	32.250	29.626	2,538,995
2024-04-12	32.050	32.150	31.900	32.100	29.488	1,872,545
2024-04-11	32.500	32.500	32.050	32.200	29.580	1,800,416
2024-04-10	32.800	33.550	32.650	32.750	30.085	9,187,262
2024-04-09	32.150	32.650	32.100	32.600	29.948	2,651,097
2024-04-08	32.100	32.100	31.800	31.900	29.304	1,492,714
2024-04-03	32.350	32.350	32.000	32.100	29.488	2,695,212
2024-04-02	31.900	33.300	31.800	32.700	30.039	14,589,217
2024-04-01	31.500	31.850	31.350	31.850	29.259	1,517,035
2024-03-29	31.450	31.500	31.250	31.350	28.799	760,000
2024-03-28	31.600	31.800	31.300	31.300	28.753	1,497,201
2024-03-27	31.100	31.750	31.100	31.600	29.029	1,831,250
2024-03-26	31.600	31.700	31.000	31.000	28.478	2,304,417
2024-03-25	31.150	32.250	30.750	31.750	29.167	7,682,074
2024-03-22	31.050	31.100	30.750	31.050	28.524	1,460,097
2024-03-21	30.950	31.200	30.900	31.200	28.661	1,610,447
2024-03-20	31.000	31.000	30.650	30.750	28.248	1,374,667
2024-03-19	31.000	31.250	31.000	31.000	28.478	1,274,252
2024-03-18	31.000	31.050	30.700	31.000	28.478	994,948
2024-03-15	31.000	31.050	30.600	31.000	28.478	3,017,721
2024-03-14	31.250	31.350	31.050	31.100	28.570	1,485,681
2024-03-13	31.750	31.900	31.250	31.300	28.753	2,851,620
2024-03-12	31.800	32.000	31.750	31.750	29.167	1,463,709
2024-03-11	32.050	32.350	31.800	31.800	29.213	3,837,636
2024-03-08	33.000	33.300	32.200	32.600	29.948	7,340,923
2024-03-07	32.800	33.700	32.300	33.050	30.361	18,467,484
2024-03-06	31.900	32.650	31.700	32.500	29.856	4,351,616
2024-03-05	31.950	32.150	31.800	31.900	29.304	1,715,833
2024-03-04	31.850	32.200	31.800	31.950	29.350	2,859,228
2024-03-01	32.150	32.150	31.700	31.950	29.350	2,784,320
2024-02-29	31.850	32.150	31.800	32.150	29.534	3,502,581
2024-02-27	32.400	32.650	31.500	32.000	29.396	8,563,172
2024-02-26	32.950	33.900	32.500	32.550	29.902	22,375,155
2024-02-23	30.800	32.450	30.500	31.750	29.167	16,869,876
2024-02-22	30.600	30.600	30.200	30.300	27.835	2,547,165
2024-02-21	30.200	31.450	30.200	30.600	28.110	12,943,951
2024-02-20	30.200	30.500	30.050	30.100	27.651	5,745,868
2024-02-19	29.750	29.950	29.550	29.800	27.375	2,795,793
2024-02-16	29.000	29.450	29.000	29.400	27.008	1,887,209
2024-02-15	28.550	28.950	28.550	28.950	26.595	1,661,054
2024-02-05	28.500	28.700	28.400	28.600	26.273	945,850
2024-02-02	28.750	28.850	28.600	28.800	26.457	710,407
2024-02-01	28.800	28.850	28.600	28.700	26.365	653,700
2024-01-31	28.800	28.850	28.500	28.700	26.365	799,255
2024-01-30	28.750	28.800	28.400	28.600	26.273	1,018,126

← NewerPage 11 of 21 · 1,216 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.