Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.450	32.500	31.900	31.950	29.350	1,251,895
2023-05-10	32.600	32.750	32.300	32.400	29.764	1,113,661
2023-05-09	32.800	32.850	32.400	32.600	29.948	1,346,142
2023-05-08	32.300	32.850	32.300	32.650	29.993	1,564,800
2023-05-05	32.250	32.450	32.000	32.200	29.580	860,915
2023-05-04	32.300	32.400	32.000	32.250	29.626	1,044,315
2023-05-03	32.500	32.550	32.100	32.250	29.626	1,502,140
2023-05-02	32.400	32.750	32.200	32.700	30.039	1,739,447
2023-04-28	33.250	33.250	32.250	32.350	29.718	2,852,866
2023-04-27	32.800	34.200	32.700	32.800	30.131	14,559,674
2023-04-26	31.850	32.650	31.700	32.400	29.764	2,577,404
2023-04-25	32.550	32.600	31.650	31.700	29.121	3,889,579
2023-04-24	32.300	33.250	32.200	32.300	29.672	2,187,587
2023-04-21	33.250	33.350	32.050	32.200	29.580	3,624,854
2023-04-20	33.850	34.200	33.200	33.300	30.591	2,453,002
2023-04-19	34.050	34.150	33.400	33.750	31.004	2,692,439
2023-04-18	34.550	34.550	33.550	33.800	31.050	5,618,695
2023-04-17	32.500	34.800	32.500	34.600	31.785	13,929,682
2023-04-14	32.150	32.250	32.000	32.150	29.534	951,883
2023-04-13	32.350	32.350	32.100	32.150	29.534	722,963
2023-04-12	32.400	32.400	32.200	32.300	29.672	1,098,501
2023-04-11	32.200	32.450	32.050	32.400	29.764	1,539,682
2023-04-10	32.400	32.600	32.150	32.200	29.580	2,412,550
2023-04-07	31.850	32.150	31.700	31.850	29.259	1,309,958
2023-04-06	31.350	31.500	31.250	31.400	28.845	568,292
2023-03-31	31.300	31.650	31.250	31.350	28.799	833,650
2023-03-30	31.400	31.450	31.100	31.200	28.661	1,303,967
2023-03-29	31.400	31.600	31.200	31.250	28.707	1,631,150
2023-03-28	32.350	32.500	32.250	32.450	28.707	1,548,700
2023-03-27	32.350	32.500	32.200	32.350	28.619	1,518,603
2023-03-24	32.250	32.350	32.150	32.150	28.442	885,481
2023-03-23	32.050	32.400	32.000	32.200	28.486	1,352,272
2023-03-22	32.050	32.150	31.900	32.000	28.309	742,376
2023-03-21	31.750	32.050	31.750	31.900	28.221	679,358
2023-03-20	31.650	31.950	31.550	31.650	28.000	1,227,110
2023-03-17	31.500	31.850	31.450	31.600	27.955	1,369,061
2023-03-16	31.550	31.650	31.250	31.350	27.734	970,284
2023-03-15	31.600	31.900	31.600	31.600	27.955	687,199
2023-03-14	31.700	31.750	31.500	31.600	27.955	1,227,568
2023-03-13	32.000	32.000	31.600	31.850	28.177	1,129,830
2023-03-10	32.150	32.350	31.950	32.000	28.309	1,388,251
2023-03-09	32.550	32.800	32.500	32.500	28.752	845,459
2023-03-08	32.800	32.800	32.500	32.550	28.796	786,958
2023-03-07	32.650	32.900	32.650	32.900	29.105	1,232,995
2023-03-06	32.500	32.650	32.400	32.650	28.884	983,260
2023-03-03	32.150	32.400	32.100	32.400	28.663	626,904
2023-03-02	32.100	32.200	31.900	32.150	28.442	541,598
2023-03-01	32.150	32.200	32.000	32.050	28.354	964,847
2023-02-24	32.500	32.550	32.300	32.300	28.575	1,000,174
2023-02-23	32.250	32.600	32.250	32.400	28.663	1,007,315
2023-02-22	32.350	32.350	32.000	32.250	28.530	824,165
2023-02-21	32.450	32.550	32.300	32.450	28.707	487,340
2023-02-20	32.200	32.400	32.150	32.350	28.619	621,744
2023-02-17	32.100	32.250	32.050	32.200	28.486	379,601
2023-02-16	32.050	32.250	32.050	32.150	28.442	516,365
2023-02-15	32.200	32.300	31.900	31.900	28.221	1,057,777
2023-02-14	32.250	32.300	32.100	32.150	28.442	470,210
2023-02-13	32.500	32.600	32.100	32.100	28.398	797,829
2023-02-10	32.700	32.800	32.450	32.500	28.752	985,565
2023-02-09	32.850	33.050	32.700	32.800	29.017	743,669

← NewerPage 15 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.