Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.400	27.800	27.200	27.350	27.003	1,958,564
2025-07-28	26.800	27.600	26.800	27.450	27.102	3,143,127
2025-07-25	26.850	27.200	26.650	26.750	26.411	2,101,987
2025-07-24	26.800	27.300	26.650	26.950	26.608	3,117,459
2025-07-23	26.100	26.950	25.950	26.750	26.411	3,820,150
2025-07-22	25.800	26.100	25.600	25.850	25.522	2,848,850
2025-07-21	25.750	26.150	25.650	25.800	25.473	2,104,900
2025-07-18	25.450	25.750	25.250	25.650	25.325	2,429,319
2025-07-17	24.700	25.200	24.650	25.200	24.880	2,110,391
2025-07-16	24.300	24.800	24.200	24.550	24.239	2,269,523
2025-07-15	24.100	24.350	24.100	24.300	23.992	438,812
2025-07-14	24.150	24.350	24.100	24.250	23.942	597,133
2025-07-11	24.000	24.200	23.700	24.150	23.844	1,226,352
2025-07-10	23.900	24.100	23.850	23.950	23.646	573,805
2025-07-09	24.100	24.150	23.850	23.900	23.597	1,232,690
2025-07-08	24.250	24.250	23.950	24.000	23.695	1,424,802
2025-07-07	24.450	24.500	24.100	24.300	23.992	702,275
2025-07-04	24.350	24.850	24.350	24.450	24.140	4,905,105
2025-07-03	24.150	24.450	24.150	24.350	24.041	1,211,326
2025-07-02	24.200	24.300	24.050	24.150	23.844	1,139,263
2025-07-01	24.050	24.800	24.050	24.350	24.041	1,215,523
2025-06-30	24.350	24.350	24.000	24.000	23.695	1,754,920
2025-06-27	24.300	24.600	24.300	24.500	24.189	1,435,508
2025-06-26	24.200	24.700	24.200	24.250	23.942	1,756,001
2025-06-25	24.500	24.550	24.200	24.200	23.893	1,265,659
2025-06-24	24.300	24.600	24.150	24.400	24.090	1,364,728
2025-06-23	24.050	24.200	23.800	24.000	23.695	1,763,680
2025-06-20	25.050	25.200	24.300	24.300	23.992	8,061,296
2025-06-19	25.400	25.500	25.000	25.000	24.683	1,484,950
2025-06-18	25.400	25.550	25.350	25.400	25.078	855,742
2025-06-17	25.800	25.800	25.250	25.350	25.028	1,767,267
2025-06-16	25.550	25.800	25.250	25.750	25.423	1,168,116
2025-06-13	25.350	25.600	25.150	25.400	25.078	1,604,347
2025-06-12	25.600	25.650	25.500	25.500	25.176	1,069,165
2025-06-11	25.550	25.800	25.450	25.550	25.226	1,018,696
2025-06-10	25.400	25.850	25.400	25.550	25.226	1,172,635
2025-06-09	25.750	25.800	25.400	25.500	25.176	926,438
2025-06-06	25.600	25.600	25.400	25.500	25.176	1,157,549
2025-06-05	25.550	25.750	25.400	25.600	25.275	1,446,601
2025-06-04	25.450	25.700	25.250	25.700	25.374	1,234,909
2025-06-03	25.500	25.600	25.250	25.450	25.127	1,472,172
2025-06-02	26.000	26.000	25.250	25.350	25.028	2,168,808
2025-05-29	25.950	26.050	25.700	25.950	25.621	2,930,600
2025-05-28	26.900	26.900	25.900	25.900	25.571	7,277,208
2025-05-27	27.400	29.300	26.900	26.900	26.559	19,418,045
2025-05-26	26.000	26.700	25.950	26.650	26.312	1,380,254
2025-05-23	26.000	26.050	25.850	25.950	25.621	679,464
2025-05-22	26.250	26.250	25.850	26.200	25.868	1,046,902
2025-05-21	26.250	26.400	26.000	26.350	26.016	942,950
2025-05-20	26.000	26.250	25.950	26.200	25.868	555,274
2025-05-19	26.400	26.450	26.000	26.000	25.670	1,111,101
2025-05-16	26.100	26.500	26.050	26.400	26.065	1,083,521
2025-05-15	26.600	26.650	26.100	26.100	25.769	1,391,138
2025-05-14	26.900	26.900	26.600	26.600	26.262	754,810
2025-05-13	27.000	27.000	26.500	26.750	26.411	1,057,300
2025-05-12	26.550	27.200	26.550	26.650	26.312	1,405,037
2025-05-09	26.150	26.550	25.750	26.500	26.164	1,138,107
2025-05-08	26.550	26.650	26.150	26.150	25.818	805,696
2025-05-07	26.600	26.700	26.200	26.400	26.065	770,950
2025-05-06	26.550	26.700	26.200	26.350	26.016	959,704

← NewerPage 6 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.