Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.250	28.450	28.150	28.300	25.997	908,873
2023-11-02	28.450	28.450	28.200	28.200	25.906	609,848
2023-11-01	27.950	28.300	27.950	28.150	25.860	778,903
2023-10-31	27.950	28.200	27.800	27.800	25.538	1,064,855
2023-10-30	28.300	28.400	28.150	28.200	25.906	558,751
2023-10-27	28.000	28.500	28.000	28.400	26.089	917,205
2023-10-26	28.200	28.200	27.800	27.950	25.676	1,180,891
2023-10-25	28.150	28.450	28.050	28.400	26.089	816,179
2023-10-24	28.100	28.100	27.850	28.000	25.722	651,012
2023-10-23	28.000	28.250	27.900	28.000	25.722	736,268
2023-10-20	27.700	28.200	27.500	28.100	25.814	1,667,709
2023-10-19	28.100	28.100	27.800	28.000	25.722	1,441,920
2023-10-18	28.550	28.600	27.650	28.550	26.227	5,280,094
2023-10-17	28.700	28.750	28.500	28.500	26.181	840,957
2023-10-16	28.600	28.700	28.450	28.700	26.365	916,394
2023-10-13	28.700	28.750	28.450	28.600	26.273	993,506
2023-10-12	28.900	28.900	28.500	28.850	26.503	963,130
2023-10-11	28.850	28.950	28.600	28.850	26.503	1,841,410
2023-10-06	28.250	28.550	28.150	28.500	26.181	702,038
2023-10-05	27.850	28.250	27.850	28.250	25.951	616,309
2023-10-04	28.000	28.000	27.750	27.850	25.584	1,513,523
2023-10-03	28.300	28.400	28.200	28.200	25.906	718,624
2023-10-02	28.550	28.600	28.300	28.350	26.043	514,283
2023-09-28	28.350	28.450	28.250	28.350	26.043	763,424
2023-09-27	28.300	28.400	28.150	28.250	25.951	744,251
2023-09-26	28.450	28.550	28.250	28.300	25.997	1,334,126
2023-09-25	28.650	29.700	28.550	28.550	26.227	4,642,306
2023-09-22	28.100	28.100	27.900	28.000	25.722	1,577,930
2023-09-21	28.450	28.450	27.900	28.200	25.906	4,960,904
2023-09-20	28.700	28.750	28.300	28.550	26.227	2,750,725
2023-09-19	28.900	28.950	28.500	28.550	26.227	1,727,240
2023-09-18	28.850	29.050	28.700	28.950	26.595	1,359,756
2023-09-15	29.350	29.350	28.850	28.850	26.503	2,017,765
2023-09-14	29.300	29.350	29.050	29.350	26.962	1,047,279
2023-09-13	29.000	29.400	28.950	29.100	26.732	1,421,759
2023-09-12	28.650	29.000	28.550	28.950	26.595	992,336
2023-09-11	28.600	28.950	28.400	28.500	26.181	1,518,563
2023-09-08	28.650	28.650	28.350	28.550	26.227	1,412,006
2023-09-07	28.950	28.950	28.400	28.700	26.365	1,921,983
2023-09-06	29.350	29.350	28.950	29.000	26.640	1,285,301
2023-09-05	29.450	29.450	29.150	29.300	26.916	702,259
2023-09-04	29.500	29.500	29.250	29.350	26.962	449,047
2023-09-01	29.050	29.550	29.050	29.500	27.100	1,319,306
2023-08-31	29.150	29.250	29.000	29.050	26.686	717,834
2023-08-30	28.950	29.100	28.800	29.050	26.686	1,124,059
2023-08-29	28.750	28.950	28.650	28.950	26.595	760,951
2023-08-28	28.600	28.850	28.600	28.650	26.319	630,891
2023-08-25	28.650	28.800	28.600	28.600	26.273	888,062
2023-08-24	28.600	28.800	28.400	28.650	26.319	962,075
2023-08-23	28.350	28.600	28.200	28.600	26.273	753,774
2023-08-22	28.500	28.500	28.300	28.350	26.043	787,040
2023-08-21	28.550	28.600	28.200	28.400	26.089	1,019,500
2023-08-18	28.800	28.850	28.350	28.500	26.181	1,299,143
2023-08-17	28.400	29.000	28.050	28.800	26.457	1,943,342
2023-08-16	29.000	29.050	28.350	28.600	26.273	4,291,659
2023-08-15	29.300	29.300	29.100	29.150	26.778	911,738
2023-08-14	29.850	29.900	29.050	29.150	26.778	2,582,386
2023-08-11	30.000	30.050	29.800	29.950	27.513	1,405,644
2023-08-10	30.200	30.250	29.950	30.000	27.559	1,550,200
2023-08-09	30.350	30.350	30.000	30.150	27.697	1,210,502

← NewerPage 13 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.