Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	30.700	30.800	30.250	30.300	27.835	1,455,700
2023-08-07	30.600	30.700	30.500	30.550	28.064	1,511,682
2023-08-04	30.700	31.000	30.600	30.600	28.110	1,493,650
2023-08-02	31.000	31.400	30.750	30.750	28.248	2,396,830
2023-08-01	31.050	31.250	30.950	31.050	28.524	1,024,493
2023-07-31	31.500	31.500	31.050	31.050	28.524	1,877,591
2023-07-28	31.350	31.450	31.200	31.400	28.845	1,043,687
2023-07-27	31.450	31.650	31.300	31.450	28.891	1,084,107
2023-07-26	31.300	31.600	31.200	31.350	28.799	1,021,468
2023-07-25	31.250	31.650	31.100	31.250	28.707	1,002,745
2023-07-24	31.400	31.500	31.000	31.250	28.707	1,259,641
2023-07-21	31.600	31.850	31.450	31.450	28.891	915,600
2023-07-20	31.250	31.600	31.250	31.550	28.983	791,000
2023-07-19	31.450	31.500	31.200	31.250	28.707	1,048,912
2023-07-18	32.250	32.250	31.400	31.450	28.891	1,477,734
2023-07-17	31.600	32.100	31.500	31.800	29.213	1,486,341
2023-07-14	31.600	31.600	31.400	31.450	28.891	915,434
2023-07-13	31.350	31.550	31.250	31.450	28.891	1,192,371
2023-07-12	31.300	31.450	31.200	31.250	28.707	826,263
2023-07-11	31.700	31.700	31.300	31.400	28.845	684,839
2023-07-10	31.600	31.750	31.250	31.250	28.707	1,577,226
2023-07-07	31.350	31.450	31.100	31.350	28.799	1,379,550
2023-07-06	32.050	32.050	31.500	31.550	28.983	2,405,906
2023-07-05	32.200	32.200	32.000	32.000	29.396	1,064,866
2023-07-04	32.250	32.250	32.050	32.100	29.488	1,064,919
2023-07-03	32.300	32.450	32.250	32.300	29.672	732,746
2023-06-30	32.250	32.500	32.150	32.300	29.672	1,523,086
2023-06-29	32.900	32.900	32.300	32.400	29.764	1,149,969
2023-06-28	32.600	32.700	32.500	32.600	29.948	650,800
2023-06-27	32.600	32.850	32.600	32.650	29.993	684,219
2023-06-26	33.000	33.000	32.600	32.600	29.948	1,032,451
2023-06-21	33.000	33.150	32.850	33.000	30.315	970,866
2023-06-20	33.000	33.150	32.800	33.050	30.361	1,072,491
2023-06-19	32.750	32.950	32.650	32.900	30.223	775,867
2023-06-16	32.900	33.000	32.700	32.750	30.085	1,448,138
2023-06-15	33.050	33.050	32.650	32.750	30.085	1,070,103
2023-06-14	32.900	33.000	32.800	32.900	30.223	586,197
2023-06-13	32.750	33.100	32.700	32.850	30.177	1,122,477
2023-06-12	33.000	33.050	32.600	32.700	30.039	1,096,724
2023-06-09	33.150	33.150	32.850	33.000	30.315	889,552
2023-06-08	33.400	33.400	32.900	32.950	30.269	1,578,566
2023-06-07	33.550	33.550	33.250	33.300	30.591	1,706,671
2023-06-06	33.550	33.650	33.250	33.550	30.820	1,619,728
2023-06-05	34.100	34.300	33.300	33.350	30.637	4,717,947
2023-06-02	33.200	34.500	33.200	34.100	31.325	7,655,127
2023-06-01	33.000	33.250	32.750	33.150	30.453	1,548,771
2023-05-31	32.900	33.150	32.750	32.800	30.131	1,308,438
2023-05-30	32.950	33.150	32.700	32.800	30.131	1,294,750
2023-05-29	32.900	33.150	32.600	32.900	30.223	1,267,623
2023-05-26	33.150	33.250	32.500	32.550	29.902	2,094,429
2023-05-25	33.250	33.700	32.950	33.250	30.545	2,523,569
2023-05-24	33.300	33.400	33.050	33.300	30.591	1,676,282
2023-05-23	33.000	33.350	32.900	33.150	30.453	1,212,645
2023-05-22	33.100	33.250	32.750	33.000	30.315	1,803,425
2023-05-19	32.850	33.750	32.800	33.300	30.591	6,235,103
2023-05-18	32.600	32.850	32.500	32.700	30.039	1,702,588
2023-05-17	32.150	32.800	32.150	32.650	29.993	1,965,510
2023-05-16	32.250	32.350	32.050	32.150	29.534	1,120,511
2023-05-15	31.850	32.150	31.750	32.150	29.534	472,769
2023-05-12	32.000	32.150	31.750	32.000	29.396	687,250

← NewerPage 14 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.