Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.200	70.900	67.200	69.900	69.013	53,501,187
2026-01-19	67.800	72.200	67.800	70.300	69.408	82,313,659
2026-01-16	69.000	70.300	65.900	67.300	66.446	137,022,655
2026-01-15	60.100	67.100	59.200	67.100	66.249	112,017,277
2026-01-14	62.900	64.700	60.700	61.000	60.226	138,512,773
2026-01-13	55.000	59.500	54.100	59.500	58.745	107,730,912
2026-01-12	52.600	56.000	52.000	54.100	53.414	76,916,511
2026-01-09	51.500	51.700	48.200	51.400	50.748	53,736,552
2026-01-08	55.700	57.600	51.200	51.800	51.143	112,286,106
2026-01-07	51.200	55.700	50.700	55.700	54.993	126,941,319
2026-01-06	49.600	50.700	46.550	50.700	50.057	83,385,175
2026-01-05	43.000	46.100	42.700	46.100	45.515	33,117,477
2026-01-02	41.150	42.800	41.150	41.950	41.418	19,903,907
2025-12-31	41.050	41.200	40.600	40.900	40.381	3,835,059
2025-12-30	41.150	41.150	40.250	41.000	40.480	3,787,475
2025-12-29	40.500	41.900	40.500	41.000	40.480	8,018,022
2025-12-26	40.800	40.800	40.200	40.200	39.690	4,134,692
2025-12-24	42.500	42.650	40.550	40.550	40.035	10,326,644
2025-12-23	41.500	42.400	40.750	41.950	41.418	17,185,906
2025-12-22	40.950	41.950	40.800	41.200	40.677	16,635,371
2025-12-19	38.450	40.100	38.400	40.050	39.542	8,029,496
2025-12-18	38.250	38.600	38.000	38.250	37.765	2,932,509
2025-12-17	39.350	39.350	38.150	38.250	37.765	5,832,139
2025-12-16	39.550	39.750	38.550	38.850	38.357	6,944,279
2025-12-15	39.450	40.150	39.100	39.950	39.443	4,451,864
2025-12-12	41.550	41.550	40.150	40.150	39.641	8,339,892
2025-12-11	40.600	41.800	40.300	41.150	40.628	15,494,471
2025-12-10	40.400	40.950	40.000	40.200	39.690	4,505,021
2025-12-09	39.900	40.650	39.650	40.500	39.986	5,039,763
2025-12-08	40.050	40.550	39.750	40.000	39.492	5,254,007
2025-12-05	39.450	39.950	39.050	39.900	39.394	3,384,239
2025-12-04	39.900	40.050	39.300	39.350	38.851	4,687,440
2025-12-03	40.850	41.600	39.800	39.850	39.344	14,471,350
2025-12-02	39.150	40.500	39.100	39.850	39.344	7,968,157
2025-12-01	40.500	40.650	39.100	39.100	38.604	5,447,850
2025-11-28	39.600	40.450	39.300	40.250	39.739	8,320,525
2025-11-27	39.150	39.650	38.950	39.550	39.048	4,695,971
2025-11-26	39.100	39.650	38.900	39.000	38.505	5,109,172
2025-11-25	39.500	39.950	38.450	38.800	38.308	4,983,678
2025-11-24	38.650	39.350	38.500	39.000	38.505	4,807,355
2025-11-21	39.300	39.350	37.900	38.200	37.715	9,197,533
2025-11-20	39.900	41.200	39.650	40.100	39.591	7,882,555
2025-11-19	39.800	39.800	38.500	39.100	38.604	5,580,991
2025-11-18	39.100	40.450	38.850	39.400	38.900	7,594,195
2025-11-17	40.050	41.900	39.450	39.450	38.949	13,018,813
2025-11-14	39.400	40.100	38.900	38.950	38.456	6,085,481
2025-11-13	39.900	40.900	39.600	40.100	39.591	6,596,925
2025-11-12	39.750	40.300	39.700	39.850	39.344	5,843,018
2025-11-11	39.050	40.150	38.450	39.500	38.999	7,909,225
2025-11-10	39.000	39.450	38.600	39.150	38.653	3,021,475
2025-11-07	39.800	39.900	38.850	38.900	38.406	4,641,250
2025-11-06	39.500	40.200	39.000	40.200	39.690	5,231,053
2025-11-05	39.250	39.400	38.400	39.250	38.752	7,090,528
2025-11-04	40.500	40.900	39.700	39.850	39.344	6,350,720
2025-11-03	41.050	41.450	40.300	40.450	39.937	6,379,520
2025-10-31	40.600	42.300	40.350	40.850	40.332	14,043,775
2025-10-30	42.500	42.550	40.400	40.550	40.035	17,810,579
2025-10-29	43.100	43.500	41.650	42.500	41.961	34,262,291
2025-10-28	40.750	43.500	40.750	42.800	42.257	52,332,433
2025-10-27	38.500	40.300	38.500	39.750	39.246	14,148,709

← NewerPage 4 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.