Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.300	34.450	34.100	34.200	29.937	2,836,314
2022-05-13	33.850	34.050	33.550	33.800	29.586	2,250,416
2022-05-12	34.750	34.750	33.250	33.300	29.149	7,792,916
2022-05-11	35.300	35.400	34.750	34.800	30.462	5,370,234
2022-05-10	35.500	35.500	34.750	35.200	30.812	8,119,991
2022-05-09	37.250	37.250	35.850	35.850	31.381	7,743,591
2022-05-06	37.100	37.600	36.850	37.000	32.388	9,200,468
2022-05-05	37.850	37.950	37.150	37.150	32.519	7,043,147
2022-05-04	38.500	38.650	37.050	37.450	32.781	19,103,672
2022-05-03	38.500	39.500	38.050	38.300	33.525	26,192,114
2022-04-29	38.700	38.750	37.800	38.000	33.263	10,553,645
2022-04-28	37.950	39.300	37.500	37.800	33.088	27,527,098
2022-04-27	36.650	38.400	36.200	37.900	33.175	21,097,715
2022-04-26	40.500	40.600	37.400	37.450	32.781	38,540,851
2022-04-25	42.150	43.150	39.400	39.400	34.488	115,429,540
2022-04-22	39.150	40.450	38.700	40.450	35.407	30,342,234
2022-04-21	37.200	37.350	36.800	36.800	32.212	3,946,860
2022-04-20	37.600	37.650	36.900	37.000	32.388	4,919,481
2022-04-19	37.550	38.300	37.100	37.100	32.475	9,880,859
2022-04-18	37.600	38.200	36.800	37.050	32.431	15,638,102
2022-04-15	39.500	40.000	37.500	37.500	32.825	26,783,999
2022-04-14	37.150	40.200	37.050	39.400	34.488	38,257,766
2022-04-13	37.500	37.550	37.050	37.100	32.475	2,552,432
2022-04-12	37.850	38.200	37.000	37.300	32.650	8,251,898
2022-04-11	37.050	38.000	37.000	37.550	32.869	16,235,091
2022-04-08	36.300	37.100	36.250	36.750	32.169	4,891,974
2022-04-07	36.950	36.950	36.000	36.050	31.556	4,539,691
2022-04-06	37.150	37.500	36.950	37.100	32.475	10,028,943
2022-04-01	36.500	37.050	36.200	36.550	31.994	6,139,763
2022-03-31	36.600	36.900	36.350	36.350	31.819	1,641,121
2022-03-30	36.750	36.900	36.550	36.600	32.037	1,652,058
2022-03-29	36.600	36.700	36.500	36.600	32.037	790,696
2022-03-28	36.600	36.750	36.350	36.600	32.037	1,694,804
2022-03-25	37.100	37.300	36.850	36.850	32.256	3,799,882
2022-03-24	36.750	37.100	36.750	36.950	32.344	2,308,710
2022-03-23	36.850	37.200	36.700	36.750	32.169	2,292,822
2022-03-22	36.500	36.900	36.400	36.750	32.169	2,301,877
2022-03-21	36.300	36.700	36.200	36.400	31.862	1,754,407
2022-03-18	35.950	36.400	35.900	36.300	31.775	2,621,196
2022-03-17	36.100	36.300	35.900	36.050	31.556	1,859,549
2022-03-16	35.650	35.750	35.100	35.450	31.031	2,539,445
2022-03-15	36.050	36.150	35.500	35.600	31.162	2,086,904
2022-03-14	36.400	36.600	35.950	36.050	31.556	3,408,849
2022-03-11	36.650	36.750	36.300	36.300	31.775	1,261,770
2022-03-10	36.300	36.750	36.250	36.750	32.169	2,066,463
2022-03-09	35.700	35.900	35.600	35.700	31.250	1,628,965
2022-03-08	35.900	36.250	35.500	35.600	31.162	3,280,620
2022-03-07	36.600	36.600	35.850	35.900	31.425	4,513,199
2022-03-04	37.000	37.100	36.850	36.900	32.300	1,350,381
2022-03-03	37.200	37.450	36.950	37.300	32.650	1,644,071
2022-03-02	36.550	37.250	36.550	37.000	32.388	1,365,183
2022-03-01	36.400	36.950	36.400	36.900	32.300	1,793,809
2022-02-25	36.700	36.700	36.100	36.100	31.600	2,409,187
2022-02-24	36.900	36.950	36.050	36.250	31.731	4,916,360
2022-02-23	36.950	37.100	36.850	37.000	32.388	992,089
2022-02-22	37.500	37.500	36.750	36.800	32.212	3,229,620
2022-02-21	37.150	37.650	37.100	37.500	32.825	1,909,288
2022-02-18	37.000	37.400	37.000	37.300	32.650	1,491,598
2022-02-17	37.300	37.450	37.050	37.300	32.650	2,106,747
2022-02-16	36.950	37.300	36.950	37.200	32.563	2,485,964

← NewerPage 19 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.