Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.400	76.900	74.200	76.300	76.300	24,460,403
2026-04-27	78.100	80.000	75.000	75.300	75.300	31,688,733
2026-04-24	79.800	82.100	76.800	77.600	77.600	57,619,893
2026-04-23	84.300	87.800	76.400	78.800	77.800	108,378,929
2026-04-22	82.000	88.800	81.600	82.700	81.651	127,623,292
2026-04-21	80.800	84.200	80.200	80.800	79.775	70,005,667
2026-04-20	82.500	85.000	79.300	79.900	78.886	118,917,591
2026-04-17	76.100	82.000	76.000	81.000	79.972	84,170,733
2026-04-16	79.100	79.400	75.200	76.100	75.134	58,019,582
2026-04-15	81.100	81.900	78.800	79.800	78.787	73,544,431
2026-04-14	81.100	82.300	75.800	81.000	79.972	113,331,365
2026-04-13	80.000	83.400	77.000	80.700	79.676	149,887,211
2026-04-10	77.600	80.600	66.500	80.000	78.985	217,208,511
2026-04-09	67.600	73.800	66.300	73.800	72.864	105,892,071
2026-04-08	62.800	67.100	62.500	67.100	66.249	45,339,246
2026-04-07	63.500	64.100	60.600	61.000	60.226	26,932,415
2026-04-02	60.800	65.000	60.100	61.900	61.115	34,345,085
2026-04-01	60.000	60.500	59.200	60.000	59.239	6,877,196
2026-03-31	59.300	60.300	57.500	57.600	56.869	13,293,275
2026-03-30	59.800	60.600	59.200	60.300	59.535	9,754,169
2026-03-27	60.600	62.400	60.200	61.700	60.917	12,428,244
2026-03-26	63.000	64.200	61.500	61.600	60.818	18,289,070
2026-03-25	61.500	63.600	61.500	62.500	61.707	17,996,595
2026-03-24	63.000	64.200	58.100	60.200	59.436	32,050,935
2026-03-23	64.000	65.400	61.200	62.000	61.213	45,948,742
2026-03-20	64.500	68.900	63.300	66.700	65.854	100,834,320
2026-03-19	62.500	64.300	61.400	62.700	61.904	17,604,021
2026-03-18	64.900	65.100	61.800	62.900	62.102	21,396,578
2026-03-17	64.700	68.500	63.200	63.700	62.892	48,776,080
2026-03-16	66.000	66.600	62.800	63.600	62.793	29,558,666
2026-03-13	62.300	65.900	61.200	64.700	63.879	24,378,725
2026-03-12	63.600	66.000	62.500	63.400	62.595	26,621,698
2026-03-11	59.000	64.100	59.000	63.800	62.990	19,934,851
2026-03-10	59.000	59.800	57.400	58.300	57.560	15,094,883
2026-03-09	57.900	58.500	56.600	57.600	56.869	18,848,779
2026-03-06	60.000	64.700	59.900	62.800	62.003	21,793,586
2026-03-05	63.800	63.800	59.800	61.300	60.522	23,516,933
2026-03-04	63.200	64.000	59.000	59.400	58.646	32,173,533
2026-03-03	67.300	70.400	64.300	65.100	64.274	59,219,091
2026-03-02	67.200	72.200	66.400	67.800	66.940	99,216,954
2026-02-26	66.200	69.000	63.600	69.000	68.124	112,631,614
2026-02-25	63.800	63.800	61.200	62.800	62.003	30,803,922
2026-02-24	59.500	63.900	59.300	63.100	62.299	35,578,244
2026-02-23	57.900	60.200	57.300	59.200	58.449	20,651,123
2026-02-11	55.800	57.400	54.600	56.800	56.079	14,098,698
2026-02-10	56.000	56.200	54.900	55.400	54.697	9,531,615
2026-02-09	56.300	56.400	54.500	54.700	54.006	16,140,715
2026-02-06	56.500	56.600	53.600	54.100	53.414	24,387,951
2026-02-05	58.800	59.800	56.900	57.000	56.277	19,064,526
2026-02-04	56.600	60.500	56.400	59.800	59.041	28,043,892
2026-02-03	59.500	59.800	56.300	56.600	55.882	27,281,114
2026-02-02	59.700	60.600	55.700	57.100	56.375	39,822,192
2026-01-30	61.600	64.500	61.100	61.700	60.917	38,713,337
2026-01-29	70.100	70.600	62.500	62.500	61.707	87,911,194
2026-01-28	61.400	67.300	60.900	67.300	66.446	38,291,012
2026-01-27	63.300	63.400	61.000	61.200	60.423	21,530,993
2026-01-26	64.000	64.600	61.500	62.900	62.102	27,029,748
2026-01-23	67.800	68.000	63.000	63.800	62.990	41,881,427
2026-01-22	69.200	69.600	64.400	67.400	66.545	76,078,370
2026-01-21	69.100	69.700	66.000	66.700	65.854	44,992,459

← NewerPage 3 of 5 · 244 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.