Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	26.300	26.450	26.100	26.300	25.966	1,767,165
2025-05-02	25.600	26.000	25.600	26.000	25.670	878,152
2025-04-30	25.750	25.950	25.450	25.500	25.176	1,158,011
2025-04-29	25.500	25.950	25.500	25.750	25.423	1,259,210
2025-04-28	25.550	25.600	25.400	25.450	25.127	543,796
2025-04-25	25.650	25.700	25.400	25.500	25.176	725,457
2025-04-24	25.500	25.600	25.200	25.450	25.127	1,311,806
2025-04-23	26.200	26.600	26.200	26.600	25.078	1,602,256
2025-04-22	26.200	26.200	25.800	25.850	24.371	1,138,403
2025-04-21	26.300	26.450	26.100	26.150	24.653	737,048
2025-04-18	26.550	26.550	26.350	26.400	24.889	544,241
2025-04-17	26.500	26.650	26.250	26.450	24.936	891,157
2025-04-16	27.000	27.100	26.700	26.700	25.172	973,434
2025-04-15	26.350	27.200	26.350	27.200	25.643	1,299,704
2025-04-14	25.900	26.450	25.900	26.250	24.748	1,351,082
2025-04-11	25.700	26.250	25.600	26.100	24.606	1,903,800
2025-04-10	26.150	26.150	25.700	26.150	24.653	2,219,862
2025-04-09	24.800	25.100	23.550	23.800	22.438	3,789,919
2025-04-08	25.700	25.700	24.500	25.100	23.664	4,205,870
2025-04-07	25.650	25.650	25.650	25.650	24.182	1,789,193
2025-04-02	28.400	28.550	28.300	28.500	26.869	803,631
2025-04-01	28.000	28.400	27.850	28.400	26.775	860,247
2025-03-31	28.000	28.500	27.800	27.800	26.209	2,086,731
2025-03-28	29.100	29.100	28.500	28.550	26.916	1,659,000
2025-03-27	29.250	29.300	29.050	29.150	27.482	596,866
2025-03-26	29.300	29.400	29.200	29.350	27.670	569,567
2025-03-25	29.450	29.600	29.050	29.200	27.529	1,960,950
2025-03-24	29.600	29.800	29.350	29.450	27.765	1,384,334
2025-03-21	29.800	30.050	29.600	29.600	27.906	3,778,836
2025-03-20	29.800	29.850	29.650	29.850	28.142	1,252,211
2025-03-19	29.550	29.750	29.500	29.750	28.047	1,803,970
2025-03-18	29.400	29.800	29.350	29.450	27.765	2,000,396
2025-03-17	28.950	29.400	28.950	29.250	27.576	2,074,158
2025-03-14	28.600	28.850	28.600	28.800	27.152	949,903
2025-03-13	28.800	28.900	28.400	28.450	26.822	1,497,042
2025-03-12	28.800	29.000	28.700	28.750	27.105	818,115
2025-03-11	28.700	29.000	28.300	28.900	27.246	1,576,722
2025-03-10	29.000	29.150	28.850	29.000	27.340	1,118,500
2025-03-07	29.000	29.400	28.900	28.900	27.246	1,334,020
2025-03-06	29.100	29.250	28.900	28.950	27.293	1,247,964
2025-03-05	28.500	29.150	28.400	29.100	27.435	1,532,740
2025-03-04	28.300	28.600	28.150	28.500	26.869	1,492,481
2025-03-03	28.700	28.850	28.550	28.600	26.963	1,198,232
2025-02-27	28.950	29.150	28.900	28.900	27.246	1,207,429
2025-02-26	28.900	29.000	28.800	28.950	27.293	848,901
2025-02-25	28.950	29.100	28.700	28.900	27.246	982,680
2025-02-24	29.050	29.250	28.950	29.100	27.435	1,037,813
2025-02-21	29.050	29.200	28.900	29.150	27.482	1,310,039
2025-02-20	28.900	28.950	28.650	28.800	27.152	878,176
2025-02-19	29.000	29.150	28.850	28.900	27.246	784,695
2025-02-18	29.000	29.000	28.750	28.950	27.293	644,241
2025-02-17	29.100	29.150	28.850	29.000	27.340	829,400
2025-02-14	29.100	29.100	28.850	28.850	27.199	852,975
2025-02-13	28.700	29.150	28.600	29.100	27.435	1,729,193
2025-02-12	28.500	28.800	28.500	28.550	26.916	885,595
2025-02-11	28.750	28.950	28.500	28.500	26.869	1,452,374
2025-02-10	28.300	28.750	28.300	28.650	27.010	1,136,297
2025-02-07	28.500	28.500	28.300	28.350	26.728	792,374
2025-02-06	28.250	28.550	28.250	28.550	26.916	843,720
2025-02-05	28.300	28.600	28.100	28.150	26.539	973,787

← NewerPage 7 of 21 · 1,220 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.