Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.950	37.300	36.950	37.200	32.563	2,485,964
2022-02-15	36.800	37.000	36.700	36.800	32.212	2,001,317
2022-02-14	36.750	36.950	36.500	36.800	32.212	3,283,598
2022-02-11	37.250	37.300	36.950	37.050	32.431	5,568,987
2022-02-10	37.300	38.100	37.200	37.500	32.825	10,708,722
2022-02-09	37.200	37.250	36.750	37.100	32.475	9,759,435
2022-02-08	37.600	37.600	36.850	37.050	32.431	5,561,797
2022-02-07	36.900	37.450	36.600	37.350	32.694	3,486,077
2022-01-26	36.400	36.550	36.200	36.450	31.906	2,556,681
2022-01-25	36.700	36.850	36.250	36.400	31.862	4,170,825
2022-01-24	37.150	37.150	36.450	36.850	32.256	3,477,018
2022-01-21	37.750	38.050	37.350	37.350	32.694	3,198,669
2022-01-20	37.700	38.250	37.500	38.100	33.350	2,085,287
2022-01-19	37.750	38.100	37.450	37.700	33.000	3,946,737
2022-01-18	38.350	38.550	37.900	37.900	33.175	4,176,299
2022-01-17	38.450	38.550	38.100	38.200	33.438	1,594,207
2022-01-14	39.000	39.100	37.800	38.300	33.525	4,506,969
2022-01-13	39.300	39.500	38.800	39.000	34.138	3,936,253
2022-01-12	39.100	40.050	39.050	39.700	34.751	10,112,026
2022-01-11	39.500	39.500	38.250	38.800	33.963	7,331,184
2022-01-10	39.850	40.350	38.950	39.350	34.445	8,556,383
2022-01-07	40.450	41.500	39.200	39.450	34.532	17,199,784
2022-01-06	40.200	40.600	39.600	40.150	35.145	7,818,092
2022-01-05	40.650	41.450	40.300	40.300	35.276	14,120,751
2022-01-04	40.150	40.700	39.700	40.550	35.495	12,036,004
2022-01-03	41.600	41.900	39.550	40.300	35.276	16,081,203
2021-12-30	40.550	41.200	39.500	40.500	35.451	29,804,747
2021-12-29	37.450	41.050	37.450	40.550	35.495	36,247,662
2021-12-28	37.300	37.500	37.100	37.350	32.694	2,823,197
2021-12-27	37.300	37.550	37.200	37.250	32.606	1,954,085
2021-12-24	37.200	37.450	37.100	37.150	32.519	2,531,347
2021-12-23	36.950	37.200	36.900	37.050	32.431	2,151,801
2021-12-22	36.750	37.000	36.750	36.850	32.256	1,441,183
2021-12-21	36.200	36.800	36.200	36.750	32.169	1,841,328
2021-12-20	36.450	36.450	36.150	36.250	31.731	1,184,462
2021-12-17	36.250	36.550	36.150	36.550	31.994	1,744,390
2021-12-16	36.400	36.500	36.150	36.250	31.731	1,220,786
2021-12-15	36.300	36.300	36.150	36.300	31.775	958,318
2021-12-14	36.600	36.700	36.200	36.200	31.687	1,632,888
2021-12-13	36.900	36.900	36.550	36.750	32.169	1,306,117
2021-12-10	36.850	36.850	36.600	36.800	32.212	996,562
2021-12-09	36.750	37.150	36.550	36.600	32.037	2,055,999
2021-12-08	36.650	36.800	36.600	36.700	32.125	2,088,483
2021-12-07	36.700	36.750	36.300	36.500	31.950	1,987,447
2021-12-06	36.450	36.700	36.200	36.700	32.125	1,212,432
2021-12-03	36.150	36.550	36.150	36.450	31.906	1,260,835
2021-12-02	36.150	36.550	36.050	36.150	31.643	1,625,717
2021-12-01	36.050	36.300	35.850	36.250	31.731	1,479,649
2021-11-30	36.200	36.400	36.050	36.050	31.556	2,656,380
2021-11-29	36.350	36.350	35.900	36.100	31.600	2,664,685
2021-11-26	36.750	36.800	36.400	36.500	31.950	3,385,256
2021-11-25	36.950	37.000	36.750	36.800	32.212	1,471,997
2021-11-24	36.850	37.200	36.800	36.950	32.344	2,299,748
2021-11-23	36.900	37.400	36.500	36.500	31.950	3,484,265
2021-11-22	36.950	36.950	36.550	36.700	32.125	3,471,691
2021-11-19	37.250	37.350	36.800	36.950	32.344	3,057,550
2021-11-18	37.050	37.500	36.900	37.150	32.519	2,717,405
2021-11-17	37.200	37.450	37.000	37.050	32.431	5,804,269
2021-11-16	37.600	37.700	37.200	37.200	32.563	5,610,068
2021-11-15	38.200	38.350	37.550	37.750	33.044	5,441,063

← NewerPage 20 of 21 · 1,217 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.