Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.950	33.050	32.800	32.950	29.150	1,102,343
2023-02-07	32.950	33.050	32.800	32.950	29.150	1,163,000
2023-02-06	32.950	33.150	32.750	32.750	28.973	1,010,888
2023-02-03	32.850	33.100	32.800	33.050	29.238	1,316,984
2023-02-02	32.700	32.950	32.700	32.950	29.150	2,223,751
2023-02-01	32.550	32.700	32.450	32.500	28.752	972,132
2023-01-31	32.550	32.750	32.350	32.450	28.707	1,678,503
2023-01-30	32.750	32.900	32.400	32.450	28.707	2,848,465
2023-01-17	32.200	32.200	31.950	32.000	28.309	997,597
2023-01-16	32.000	32.450	31.900	32.100	28.398	820,851
2023-01-13	32.350	32.350	31.950	32.000	28.309	682,979
2023-01-12	32.050	32.450	32.000	32.150	28.442	1,112,979
2023-01-11	32.150	32.200	31.900	32.000	28.309	665,761
2023-01-10	32.150	32.200	31.850	31.900	28.221	1,031,772
2023-01-09	31.950	32.250	31.850	32.150	28.442	2,060,838
2023-01-06	31.650	31.800	31.550	31.600	27.955	733,352
2023-01-05	31.500	31.850	31.450	31.550	27.911	572,212
2023-01-04	31.400	31.500	31.250	31.500	27.867	610,803
2023-01-03	31.150	31.350	31.000	31.200	27.602	851,650
2022-12-30	31.200	31.550	31.100	31.250	27.646	808,272
2022-12-29	31.300	31.350	31.100	31.100	27.513	1,202,538
2022-12-28	31.550	31.850	31.350	31.400	27.778	968,616
2022-12-27	31.750	32.050	31.600	31.750	28.088	1,245,050
2022-12-26	31.800	31.950	31.450	31.500	27.867	1,438,000
2022-12-23	31.500	31.600	31.400	31.500	27.867	920,782
2022-12-22	31.700	32.150	31.600	31.900	28.221	3,605,781
2022-12-21	31.450	31.700	31.150	31.300	27.690	2,958,938
2022-12-20	31.700	31.750	31.050	31.100	27.513	2,682,722
2022-12-19	31.050	31.850	31.000	31.850	28.177	3,376,015
2022-12-16	31.500	31.600	31.050	31.050	27.469	3,590,149
2022-12-15	31.650	32.200	31.500	31.700	28.044	1,570,750
2022-12-14	31.600	32.100	31.250	31.650	28.000	1,531,548
2022-12-13	31.750	32.000	31.500	31.550	27.911	1,344,048
2022-12-12	31.550	31.900	31.150	31.750	28.088	1,170,720
2022-12-09	31.750	31.850	31.500	31.550	27.911	1,347,870
2022-12-08	31.200	31.650	31.050	31.500	27.867	1,387,600
2022-12-07	31.400	31.500	31.150	31.200	27.602	1,614,400
2022-12-06	32.000	32.150	31.350	31.400	27.778	3,859,327
2022-12-05	33.050	33.050	31.950	32.000	28.309	4,877,086
2022-12-02	33.700	33.700	33.100	33.100	29.282	1,182,861
2022-12-01	33.650	34.050	33.400	33.600	29.725	2,895,663
2022-11-30	32.950	33.300	32.750	33.250	29.415	1,865,274
2022-11-29	32.600	32.900	32.300	32.900	29.105	1,280,350
2022-11-28	32.250	32.600	32.000	32.550	28.796	1,395,338
2022-11-25	32.600	32.950	32.450	32.550	28.796	1,683,875
2022-11-24	32.150	32.900	32.100	32.650	28.884	2,488,326
2022-11-23	32.250	32.250	31.900	32.050	28.354	978,422
2022-11-22	32.250	32.250	31.750	31.950	28.265	1,065,846
2022-11-21	31.700	32.200	31.450	31.900	28.221	1,020,553
2022-11-18	31.700	31.850	31.550	31.650	28.000	858,333
2022-11-17	31.550	31.800	31.350	31.650	28.000	734,002
2022-11-16	31.350	31.700	31.300	31.500	27.867	930,982
2022-11-15	31.200	31.700	31.050	31.350	27.734	1,288,339
2022-11-14	31.600	31.800	31.250	31.350	27.734	1,391,806
2022-11-11	31.250	31.600	31.100	31.500	27.867	2,001,063
2022-11-10	31.100	31.200	30.650	30.700	27.159	938,208
2022-11-09	30.650	31.150	30.650	30.900	27.336	1,574,321
2022-11-08	30.800	30.950	30.550	30.550	27.027	771,353
2022-11-07	30.600	30.700	30.300	30.700	27.159	894,550
2022-11-04	29.900	30.350	29.900	30.350	26.850	686,185

← NewerPage 16 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.