Eternal Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 38.050 | 38.550 | 37.700 | 37.900 | 33.175 | 5,660,246 |
| 2021-11-11 | 38.400 | 39.050 | 37.850 | 38.000 | 33.263 | 9,027,631 |
| 2021-11-10 | 39.150 | 39.550 | 38.450 | 38.600 | 33.788 | 16,732,387 |
| 2021-11-09 | 37.700 | 39.600 | 37.050 | 39.300 | 34.401 | 28,874,259 |
| 2021-11-08 | 38.500 | 38.800 | 37.600 | 37.650 | 32.956 | 11,440,191 |
| 2021-11-05 | 37.300 | 39.250 | 37.200 | 38.250 | 33.482 | 40,317,868 |
| 2021-11-04 | 36.750 | 37.300 | 36.650 | 37.100 | 32.475 | 5,464,914 |
| 2021-11-03 | 36.500 | 36.650 | 36.350 | 36.550 | 31.994 | 1,520,399 |
| 2021-11-02 | 36.800 | 37.100 | 36.200 | 36.350 | 31.819 | 4,832,386 |
| 2021-11-01 | 36.950 | 37.100 | 36.550 | 36.600 | 32.037 | 4,825,435 |
| 2021-10-29 | 37.400 | 37.700 | 36.650 | 36.800 | 32.212 | 9,609,319 |
| 2021-10-28 | 37.000 | 37.200 | 36.500 | 36.800 | 32.212 | 4,056,209 |
| 2021-10-27 | 37.050 | 37.100 | 36.600 | 36.800 | 32.212 | 4,887,740 |
| 2021-10-26 | 37.050 | 38.150 | 36.950 | 37.300 | 32.650 | 14,781,920 |
| 2021-10-25 | 36.300 | 36.800 | 36.000 | 36.650 | 32.081 | 2,656,047 |
| 2021-10-22 | 36.800 | 36.850 | 36.050 | 36.200 | 31.687 | 3,721,983 |
← NewerPage 21 of 21 · 1,216 trading days
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.