Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.600	38.600	37.850	37.850	37.370	5,235,052
2025-10-22	38.900	39.000	38.400	38.650	38.160	3,029,355
2025-10-21	39.050	39.050	38.300	38.550	38.061	5,570,600
2025-10-20	39.200	39.600	38.500	38.550	38.061	5,105,039
2025-10-17	39.350	40.250	39.050	39.050	38.554	5,299,035
2025-10-16	39.200	39.800	39.100	39.300	38.801	4,626,721
2025-10-15	39.950	40.050	38.500	38.950	38.456	9,418,006
2025-10-14	41.600	42.000	39.500	39.950	39.443	10,601,051
2025-10-13	40.100	41.600	39.850	41.300	40.776	8,773,421
2025-10-09	41.350	42.300	40.800	41.900	41.368	10,248,613
2025-10-08	41.650	41.750	40.600	40.950	40.430	7,279,169
2025-10-07	41.900	43.200	41.650	41.850	41.319	20,248,303
2025-10-03	40.900	42.250	40.500	41.650	41.121	13,571,464
2025-10-02	41.400	42.000	40.500	40.550	40.035	10,985,146
2025-10-01	41.300	41.750	40.800	41.000	40.480	9,801,856
2025-09-30	40.200	41.150	40.200	40.650	40.134	5,265,312
2025-09-29	39.900	39.900	39.900	39.900	39.394	0
2025-09-26	41.100	41.300	39.600	39.900	39.394	10,322,220
2025-09-25	40.950	41.750	40.550	40.900	40.381	7,474,941
2025-09-24	40.800	41.400	40.100	40.550	40.035	7,739,994
2025-09-23	42.150	42.150	40.500	40.700	40.184	11,266,389
2025-09-22	41.450	42.300	41.150	41.700	41.171	10,327,021
2025-09-19	41.500	42.150	40.900	40.900	40.381	17,922,120
2025-09-18	42.600	43.200	41.050	41.250	40.727	14,213,564
2025-09-17	42.000	42.700	41.800	42.300	41.763	8,109,465
2025-09-16	41.550	42.950	41.500	41.900	41.368	12,221,492
2025-09-15	41.950	42.950	41.050	41.500	40.973	13,475,132
2025-09-12	42.800	42.800	41.450	41.950	41.418	16,024,194
2025-09-11	45.700	45.800	41.900	42.150	41.615	43,354,809
2025-09-10	46.800	47.700	45.400	45.700	45.120	80,219,763
2025-09-09	44.800	46.000	43.550	45.650	45.071	37,455,073
2025-09-08	44.400	47.700	43.250	44.800	44.232	68,619,825
2025-09-05	41.450	43.850	40.850	43.650	43.096	28,019,612
2025-09-04	44.450	44.500	40.300	40.850	40.332	32,554,929
2025-09-03	46.000	46.050	43.200	44.200	43.639	28,463,633
2025-09-02	47.800	48.500	43.400	46.000	45.416	17,884,037
2025-09-01	44.100	46.000	44.100	46.000	45.416	19,770,302
2025-08-29	43.900	43.900	43.000	43.800	43.244	8,159,928
2025-08-28	43.200	43.500	42.800	43.250	42.701	8,533,026
2025-08-27	43.300	44.000	42.200	42.700	42.158	11,023,694
2025-08-26	42.000	43.000	41.350	42.800	42.257	11,268,882
2025-08-25	42.000	42.000	41.000	41.500	40.973	8,541,762
2025-08-22	41.850	41.850	40.000	40.050	39.542	9,406,686
2025-08-21	41.400	43.050	41.400	41.950	41.418	12,733,716
2025-08-20	42.500	42.500	38.700	40.800	40.282	24,099,210
2025-08-19	45.000	45.300	41.300	42.300	41.763	105,241,547
2025-08-18	40.300	42.400	40.300	42.400	41.862	111,162,096
2025-08-15	35.500	38.550	34.400	38.550	38.061	108,395,987
2025-08-14	34.800	35.050	34.000	35.050	34.605	62,316,883
2025-08-13	31.900	31.900	31.900	31.900	31.495	11,523,857
2025-08-12	29.500	29.800	29.000	29.000	28.632	2,881,806
2025-08-11	28.500	29.800	28.400	29.650	29.274	8,981,028
2025-08-08	27.850	28.600	27.850	28.200	27.842	2,277,646
2025-08-07	28.250	28.400	28.050	28.050	27.694	1,406,447
2025-08-06	28.100	28.550	28.100	28.250	27.892	1,696,393
2025-08-05	27.850	28.300	27.550	28.250	27.892	4,404,487
2025-08-04	27.350	27.700	26.900	27.700	27.349	1,683,447
2025-08-01	27.800	27.800	27.800	27.800	27.447	0
2025-07-31	27.400	28.000	26.500	27.800	27.447	3,909,375
2025-07-30	27.350	27.850	27.250	27.700	27.349	2,466,589

← NewerPage 5 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.