Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	31.550	31.800	31.400	31.800	29.149	935,319
2022-08-08	31.300	31.550	31.050	31.550	28.920	788,376
2022-08-05	31.500	31.500	31.200	31.450	28.828	1,424,589
2022-08-04	31.550	31.550	30.700	31.100	28.507	2,080,975
2022-08-03	31.700	31.750	31.500	31.550	28.920	1,106,718
2022-08-02	31.800	31.850	31.500	31.800	29.149	1,912,418
2022-08-01	32.150	32.200	31.850	32.150	29.470	1,109,393
2022-07-29	32.350	32.450	32.100	32.100	29.424	2,298,287
2022-07-28	32.150	32.300	31.950	32.300	29.607	1,951,015
2022-07-27	33.450	33.650	33.000	33.300	29.149	3,288,387
2022-07-26	33.500	33.800	33.250	33.350	29.193	3,178,191
2022-07-25	33.800	33.900	33.250	33.800	29.586	3,241,140
2022-07-22	33.800	34.900	33.600	34.000	29.762	7,020,436
2022-07-21	33.950	34.000	33.500	33.650	29.455	3,737,199
2022-07-20	34.050	34.250	33.550	33.650	29.455	4,334,628
2022-07-19	33.400	33.800	33.050	33.550	29.368	3,545,552
2022-07-18	32.650	33.200	32.550	33.200	29.061	2,690,521
2022-07-15	32.250	32.650	32.000	32.600	28.536	2,406,499
2022-07-14	31.800	32.400	31.600	32.400	28.361	2,289,995
2022-07-13	31.800	32.000	31.600	31.800	27.836	1,272,095
2022-07-12	31.850	32.100	31.200	31.300	27.398	3,041,174
2022-07-11	32.500	32.850	32.100	32.150	28.142	1,291,643
2022-07-08	33.050	33.200	32.550	32.700	28.624	1,640,280
2022-07-07	32.500	32.950	32.200	32.850	28.755	1,644,165
2022-07-06	32.950	33.250	32.350	32.500	28.448	1,951,232
2022-07-05	32.900	33.300	32.750	32.950	28.842	2,334,993
2022-07-04	32.150	32.650	31.900	32.250	28.230	1,484,517
2022-07-01	32.350	33.100	32.150	32.150	28.142	2,648,315
2022-06-30	33.000	33.050	32.350	32.350	28.317	2,089,265
2022-06-29	33.200	33.500	33.100	33.100	28.974	2,218,466
2022-06-28	33.500	33.850	33.300	33.550	29.368	2,095,153
2022-06-27	32.900	33.650	32.900	33.400	29.236	2,878,638
2022-06-24	32.550	32.850	32.350	32.700	28.624	2,682,683
2022-06-23	31.650	32.550	31.600	32.000	28.011	2,874,432
2022-06-22	32.750	32.850	31.550	31.600	27.661	5,477,986
2022-06-21	32.500	32.900	32.100	32.500	28.448	3,954,679
2022-06-20	33.100	33.500	32.500	32.500	28.448	3,498,032
2022-06-17	33.450	33.550	33.000	33.100	28.974	3,260,030
2022-06-16	34.700	34.750	33.650	33.650	29.455	2,321,308
2022-06-15	34.100	34.500	34.050	34.250	29.980	1,472,080
2022-06-14	34.350	34.350	33.700	34.050	29.805	1,924,220
2022-06-13	35.000	35.000	34.250	34.350	30.068	2,174,497
2022-06-10	35.350	35.450	35.200	35.300	30.899	1,370,456
2022-06-09	35.500	35.800	35.450	35.700	31.250	1,544,313
2022-06-08	35.650	35.850	35.500	35.550	31.118	2,097,101
2022-06-07	35.350	35.550	35.200	35.450	31.031	1,553,954
2022-06-06	35.600	35.650	35.100	35.400	30.987	1,327,224
2022-06-02	35.150	35.550	34.900	35.300	30.899	1,992,940
2022-06-01	35.300	35.500	35.200	35.200	30.812	1,661,270
2022-05-31	35.350	35.650	35.200	35.300	30.899	2,507,620
2022-05-30	35.250	35.600	35.200	35.300	30.899	3,399,020
2022-05-27	35.050	35.150	34.900	35.000	30.637	1,737,180
2022-05-26	35.050	35.100	34.550	34.900	30.549	1,676,800
2022-05-25	34.600	34.900	34.400	34.750	30.418	2,005,817
2022-05-24	34.850	35.100	34.400	34.400	30.112	2,301,185
2022-05-23	35.150	35.150	34.700	34.850	30.506	2,312,611
2022-05-20	34.750	35.100	34.600	34.750	30.418	2,770,861
2022-05-19	34.100	34.650	34.000	34.500	30.199	2,511,202
2022-05-18	34.650	34.950	34.600	34.800	30.462	2,754,773
2022-05-17	34.400	34.650	34.350	34.500	30.199	1,798,100

← NewerPage 18 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.