Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.050	30.200	30.000	30.000	26.540	761,587
2022-11-02	30.100	30.400	30.100	30.250	26.761	968,926
2022-11-01	29.900	30.250	29.700	30.100	26.628	604,926
2022-10-31	30.250	30.300	29.900	29.900	26.451	704,600
2022-10-28	30.800	30.800	29.900	29.900	26.451	1,258,995
2022-10-27	30.700	30.950	30.650	30.850	27.292	901,431
2022-10-26	30.050	30.650	29.800	30.500	26.982	1,277,130
2022-10-25	30.450	30.450	29.900	30.000	26.540	548,277
2022-10-24	30.250	30.400	29.950	30.200	26.717	787,038
2022-10-21	30.950	30.950	29.800	29.850	26.407	2,630,076
2022-10-20	30.050	31.300	29.600	31.050	27.469	3,794,074
2022-10-19	30.800	31.000	30.500	30.550	27.027	864,796
2022-10-18	30.450	30.850	30.150	30.850	27.292	1,424,440
2022-10-17	29.650	30.000	29.300	29.850	26.407	1,230,406
2022-10-14	30.500	30.500	29.800	29.850	26.407	2,280,819
2022-10-13	31.000	31.000	29.650	29.900	26.451	1,985,360
2022-10-12	30.200	31.200	29.600	31.200	27.602	1,636,984
2022-10-11	29.500	30.950	29.500	30.000	26.540	3,186,885
2022-10-07	31.895	31.895	31.895	31.895	28.216	0
2022-10-06	31.895	31.895	31.895	31.895	28.216	0
2022-10-05	31.895	31.895	31.895	31.895	28.216	0
2022-10-04	31.895	31.895	31.895	31.895	28.216	0
2022-10-03	31.895	31.895	31.895	31.895	28.216	0
2022-09-30	31.895	31.895	31.895	31.895	28.216	0
2022-09-29	31.895	31.895	31.895	31.895	28.216	0
2022-09-28	31.100	31.400	30.300	30.300	27.774	1,816,212
2022-09-27	31.900	31.900	31.400	31.400	28.782	1,146,219
2022-09-26	31.900	32.200	31.500	31.600	28.965	1,465,444
2022-09-23	33.100	33.300	32.150	32.200	29.515	1,654,481
2022-09-22	33.000	33.400	32.900	33.100	30.340	2,193,825
2022-09-21	33.850	33.850	33.150	33.200	30.432	1,337,714
2022-09-20	33.350	33.850	33.300	33.850	31.028	1,713,213
2022-09-19	33.300	33.400	33.000	33.250	30.478	1,777,836
2022-09-16	33.800	34.150	33.300	33.300	30.524	2,474,171
2022-09-15	34.600	34.600	34.050	34.150	31.303	2,330,025
2022-09-14	33.950	34.550	33.700	34.400	31.532	2,749,794
2022-09-13	34.050	34.750	33.950	34.550	31.669	6,061,187
2022-09-12	32.600	34.100	32.250	34.050	31.211	8,236,001
2022-09-08	31.900	32.150	31.700	32.150	29.470	1,098,650
2022-09-07	32.100	32.250	31.500	31.600	28.965	1,628,448
2022-09-06	32.950	32.950	32.200	32.350	29.653	1,104,514
2022-09-05	32.900	33.000	32.750	32.750	30.020	715,687
2022-09-02	33.250	33.300	32.800	32.900	30.157	1,312,073
2022-09-01	33.600	33.650	33.150	33.250	30.478	2,165,670
2022-08-31	33.000	34.100	33.000	33.900	31.074	6,309,503
2022-08-30	32.850	33.100	32.750	33.100	30.340	1,291,791
2022-08-29	32.600	32.950	32.300	32.850	30.111	1,556,794
2022-08-26	33.200	33.400	33.150	33.300	30.524	1,467,523
2022-08-25	32.900	33.150	32.750	33.100	30.340	1,377,800
2022-08-24	33.100	33.100	32.650	32.750	30.020	1,099,803
2022-08-23	33.200	33.500	32.900	32.950	30.203	1,468,641
2022-08-22	32.500	33.200	32.350	33.050	30.295	1,244,500
2022-08-19	32.550	32.800	32.550	32.800	30.065	1,253,505
2022-08-18	32.950	32.950	32.600	32.750	30.020	1,092,508
2022-08-17	33.000	33.100	32.800	33.000	30.249	1,134,651
2022-08-16	32.850	33.150	32.800	32.800	30.065	1,565,759
2022-08-15	32.600	33.150	32.600	32.850	30.111	1,502,045
2022-08-12	32.300	33.100	32.300	32.800	30.065	1,710,916
2022-08-11	32.300	32.600	32.300	32.300	29.607	1,592,285
2022-08-10	31.850	32.400	31.750	32.200	29.515	1,849,110

← NewerPage 17 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.