Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	64.800	65.000	62.400	62.600	62.600	10,583,577
2026-07-21	62.500	63.900	62.300	63.200	63.200	7,458,979
2026-07-20	64.300	65.200	59.700	62.100	62.100	12,955,032
2026-07-17	68.600	69.300	64.100	64.500	64.500	18,303,876
2026-07-16	71.500	72.100	69.500	70.800	70.800	6,305,155
2026-07-15	70.500	72.200	70.300	71.500	71.500	9,277,031
2026-07-14	72.900	72.900	66.600	70.000	70.000	18,760,532
2026-07-13	74.600	76.200	71.800	72.600	72.600	12,845,714
2026-07-10	73.800	73.800	73.800	73.800	73.800	0
2026-07-09	77.300	77.400	73.700	73.800	73.800	16,299,329
2026-07-08	78.400	78.500	73.300	76.700	76.700	19,897,460
2026-07-07	86.800	86.900	76.900	77.100	77.100	55,518,194
2026-07-06	82.400	88.600	80.700	85.400	85.400	102,506,604
2026-07-03	73.100	81.600	73.100	81.600	81.600	59,813,820
2026-07-02	71.500	74.300	70.800	74.200	74.200	8,027,720
2026-07-01	75.400	75.600	71.700	71.900	71.900	8,889,999
2026-06-30	74.100	75.400	73.700	74.000	74.000	10,508,284
2026-06-29	71.000	73.700	70.500	72.900	72.900	10,129,070
2026-06-26	76.237	76.237	69.351	69.351	69.351	17,412,439
2026-06-25	74.640	78.532	74.341	75.738	75.738	21,834,076
2026-06-24	71.048	75.039	70.549	73.742	73.742	12,500,469
2026-06-23	74.900	76.200	71.300	71.700	71.700	11,049,890
2026-06-22	73.100	75.200	72.800	74.700	74.700	15,069,562
2026-06-18	71.700	73.800	71.500	72.400	72.400	10,774,063
2026-06-17	69.600	71.700	69.200	71.100	71.100	6,731,178
2026-06-16	71.800	72.800	70.000	70.000	70.000	7,587,829
2026-06-15	72.000	72.900	71.100	71.200	71.200	6,866,716
2026-06-12	70.400	71.200	69.700	70.400	70.400	8,093,837
2026-06-11	67.000	68.700	66.000	67.800	67.800	11,230,313
2026-06-10	71.100	72.200	67.500	67.800	67.800	13,552,478
2026-06-09	71.900	72.300	70.700	72.300	72.300	12,537,159
2026-06-08	69.800	71.600	69.700	71.300	71.300	24,156,408
2026-06-05	75.300	78.200	72.100	77.400	77.400	22,577,589
2026-06-04	78.000	78.700	76.300	76.400	76.400	13,538,564
2026-06-03	79.400	79.700	77.500	78.100	78.100	14,795,038
2026-06-02	81.700	81.800	76.800	78.700	78.700	28,483,251
2026-06-01	82.000	84.400	81.100	81.500	81.500	22,868,953
2026-05-29	83.300	84.900	81.200	81.200	81.200	31,618,039
2026-05-28	85.600	86.700	81.700	82.400	82.400	46,392,062
2026-05-27	84.700	89.900	83.500	84.500	84.500	86,355,298
2026-05-26	83.500	85.300	81.400	83.000	83.000	32,544,143
2026-05-25	85.000	86.000	82.100	82.200	82.200	48,511,791
2026-05-22	80.600	84.400	80.100	83.000	83.000	67,430,429
2026-05-21	73.500	79.900	73.500	79.700	79.700	58,099,334
2026-05-20	74.400	74.400	70.800	72.700	72.700	27,620,591
2026-05-19	72.900	75.500	72.700	74.500	74.500	23,204,313
2026-05-18	77.900	77.900	72.800	73.800	73.800	33,090,604
2026-05-15	80.900	82.300	77.000	78.700	78.700	54,938,873
2026-05-14	81.100	81.400	78.000	79.600	79.600	32,004,938
2026-05-13	82.000	82.500	79.700	80.400	80.400	31,892,154
2026-05-12	82.200	85.000	79.800	82.700	82.700	76,517,611
2026-05-11	79.400	83.600	79.400	80.800	80.800	83,785,938
2026-05-08	80.100	80.600	74.700	77.900	77.900	38,234,462
2026-05-07	80.700	83.300	79.500	79.700	79.700	47,937,315
2026-05-06	79.700	81.200	76.900	79.400	79.400	42,156,330
2026-05-05	79.900	81.400	78.100	79.000	79.000	30,607,872
2026-05-04	79.400	81.000	78.000	79.600	79.600	29,085,513
2026-04-30	82.000	83.000	78.100	78.900	78.900	52,225,458
2026-04-29	76.100	82.600	75.200	81.700	81.700	77,772,653
2026-04-28	76.400	76.900	74.200	76.300	76.300	24,460,403

← NewerPage 2 of 5 · 243 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.