Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.500	28.850	28.500	28.750	26.411	747,448
2024-01-26	28.400	28.700	28.350	28.550	26.227	994,261
2024-01-25	28.400	28.550	28.300	28.400	26.089	960,680
2024-01-24	28.150	28.300	28.100	28.250	25.951	583,817
2024-01-23	27.900	28.150	27.900	28.100	25.814	601,352
2024-01-22	27.900	27.950	27.750	27.850	25.584	715,368
2024-01-19	27.700	27.900	27.600	27.850	25.584	884,343
2024-01-18	27.500	28.000	27.500	27.950	25.676	1,237,928
2024-01-17	27.900	27.900	27.500	27.500	25.262	2,760,350
2024-01-16	28.100	28.150	27.900	27.950	25.676	2,438,466
2024-01-15	28.400	28.450	28.250	28.250	25.951	528,110
2024-01-12	28.300	28.450	28.200	28.350	26.043	462,000
2024-01-11	28.350	28.350	28.200	28.300	25.997	729,353
2024-01-10	28.650	28.650	28.300	28.300	25.997	1,200,113
2024-01-09	29.050	29.100	28.650	28.650	26.319	721,760
2024-01-08	29.050	29.200	28.900	28.900	26.549	688,600
2024-01-05	28.950	29.000	28.800	28.900	26.549	544,410
2024-01-04	29.050	29.100	28.900	28.950	26.595	651,421
2024-01-03	29.100	29.150	28.900	29.150	26.778	1,416,809
2024-01-02	29.100	29.200	28.950	29.150	26.778	795,776
2023-12-29	29.250	29.300	29.100	29.100	26.732	750,320
2023-12-28	28.950	29.300	28.950	29.300	26.916	1,435,450
2023-12-27	28.850	29.100	28.850	28.950	26.595	1,287,636
2023-12-26	28.550	28.850	28.550	28.850	26.503	1,085,635
2023-12-25	28.600	28.650	28.500	28.500	26.181	872,453
2023-12-22	28.850	28.850	28.500	28.500	26.181	1,788,801
2023-12-21	28.750	29.000	28.700	28.900	26.549	509,430
2023-12-20	28.850	29.050	28.750	29.000	26.640	1,390,302
2023-12-19	29.000	29.100	28.650	28.850	26.503	1,339,390
2023-12-18	29.350	29.350	28.950	29.000	26.640	1,597,508
2023-12-15	29.350	29.350	29.000	29.000	26.640	3,164,219
2023-12-14	28.900	29.450	28.900	29.200	26.824	1,178,279
2023-12-13	29.100	29.100	28.850	28.850	26.503	914,732
2023-12-12	29.200	29.200	28.900	28.900	26.549	747,055
2023-12-11	29.200	29.200	28.900	28.950	26.595	1,173,008
2023-12-08	29.300	29.400	29.100	29.200	26.824	870,108
2023-12-07	29.600	29.650	29.200	29.200	26.824	1,193,237
2023-12-06	29.500	29.700	29.500	29.650	27.238	899,186
2023-12-05	29.700	29.800	29.400	29.400	27.008	1,306,700
2023-12-04	29.650	29.800	29.600	29.650	27.238	771,800
2023-12-01	29.700	29.850	29.550	29.600	27.192	749,450
2023-11-30	29.950	29.950	29.550	29.600	27.192	1,560,201
2023-11-29	30.050	30.100	29.650	29.850	27.421	1,555,320
2023-11-28	30.150	30.200	29.950	30.000	27.559	1,297,860
2023-11-27	30.900	30.900	29.850	30.000	27.559	2,874,176
2023-11-24	29.950	30.150	29.800	30.000	27.559	1,159,099
2023-11-23	30.000	30.250	29.600	29.800	27.375	1,892,177
2023-11-22	29.700	29.900	29.550	29.900	27.467	1,096,429
2023-11-21	29.850	30.100	29.650	29.700	27.283	2,368,291
2023-11-20	29.750	29.800	29.450	29.800	27.375	1,180,166
2023-11-17	29.750	29.800	29.550	29.600	27.192	1,589,799
2023-11-16	29.600	29.800	29.400	29.750	27.329	2,458,766
2023-11-15	29.550	29.800	29.200	29.450	27.054	3,553,800
2023-11-14	28.450	29.200	28.200	29.050	26.686	3,744,539
2023-11-13	28.200	28.300	28.050	28.150	25.860	581,301
2023-11-10	28.400	28.400	28.150	28.150	25.860	562,951
2023-11-09	28.700	28.700	28.400	28.500	26.181	629,425
2023-11-08	28.650	28.800	28.600	28.650	26.319	955,204
2023-11-07	28.550	28.650	28.400	28.650	26.319	942,245
2023-11-06	28.450	28.650	28.350	28.500	26.181	1,496,677

← NewerPage 12 of 21 · 1,221 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.