Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.600	28.600	27.950	28.050	26.445	1,736,450
2025-02-03	28.600	28.800	28.050	28.400	26.775	2,200,483
2025-01-22	28.250	28.350	28.000	28.350	26.728	683,106
2025-01-21	28.000	28.250	27.950	28.150	26.539	684,976
2025-01-20	27.850	28.000	27.700	28.000	26.398	580,042
2025-01-17	27.800	27.950	27.650	27.850	26.256	761,453
2025-01-16	27.850	28.000	27.650	27.800	26.209	801,862
2025-01-15	27.350	27.800	27.350	27.500	25.926	721,000
2025-01-14	27.300	27.550	27.150	27.300	25.738	1,281,900
2025-01-13	27.100	27.300	26.850	27.300	25.738	1,873,150
2025-01-10	27.350	27.600	27.150	27.200	25.643	1,508,500
2025-01-09	27.800	28.000	27.400	27.400	25.832	1,459,691
2025-01-08	27.750	27.950	27.650	27.850	26.256	846,800
2025-01-07	28.350	28.400	27.750	27.750	26.162	1,155,906
2025-01-06	27.800	28.400	27.650	28.350	26.728	1,067,713
2025-01-03	27.700	27.900	27.500	27.550	25.973	1,193,037
2025-01-02	27.800	28.000	27.600	27.700	26.115	899,355
2024-12-31	27.900	28.000	27.750	27.800	26.209	969,900
2024-12-30	28.300	28.300	28.050	28.050	26.445	760,500
2024-12-27	28.350	28.400	28.250	28.300	26.680	698,523
2024-12-26	28.350	28.550	28.250	28.350	26.728	684,002
2024-12-25	28.600	28.750	28.300	28.350	26.728	1,287,320
2024-12-24	28.600	28.900	28.200	28.350	26.728	2,264,129
2024-12-23	28.000	28.150	27.800	28.050	26.445	901,853
2024-12-20	27.600	27.850	27.500	27.500	25.926	2,201,300
2024-12-19	27.700	28.100	27.600	27.750	26.162	1,597,383
2024-12-18	27.850	28.400	27.750	28.100	26.492	993,549
2024-12-17	28.000	28.200	27.850	27.850	26.256	1,537,540
2024-12-16	28.500	28.500	28.000	28.000	26.398	1,686,373
2024-12-13	28.500	28.700	28.300	28.400	26.775	1,676,698
2024-12-12	28.950	29.200	28.700	28.700	27.058	1,634,578
2024-12-11	29.300	29.300	28.900	28.950	27.293	2,580,350
2024-12-10	29.550	29.750	29.200	29.300	27.623	851,819
2024-12-09	29.550	29.550	29.250	29.350	27.670	1,100,582
2024-12-06	29.700	29.750	29.500	29.500	27.812	574,957
2024-12-05	29.750	29.750	29.550	29.550	27.859	828,617
2024-12-04	29.900	29.950	29.600	29.600	27.906	905,333
2024-12-03	29.650	30.000	29.650	29.750	28.047	807,884
2024-12-02	29.800	29.900	29.500	29.500	27.812	990,430
2024-11-29	29.300	29.800	29.200	29.800	28.095	1,244,000
2024-11-28	29.900	29.900	29.350	29.450	27.765	1,102,999
2024-11-27	30.300	30.550	29.850	29.900	28.189	2,361,167
2024-11-26	30.450	30.750	30.150	30.400	28.660	1,940,950
2024-11-25	29.950	30.450	29.800	30.450	28.707	1,686,919
2024-11-22	29.750	29.900	29.600	29.700	28.000	917,000
2024-11-21	29.250	29.750	29.200	29.650	27.953	1,111,460
2024-11-20	29.350	29.350	29.350	29.350	27.670	1,301,050
2024-11-19	29.350	29.700	29.350	29.600	27.906	896,532
2024-11-18	29.450	29.550	29.200	29.350	27.670	1,417,841
2024-11-15	29.050	29.550	29.000	29.250	27.576	1,486,933
2024-11-14	29.250	29.600	29.050	29.050	27.387	1,712,884
2024-11-13	29.700	29.800	29.200	29.300	27.623	3,639,806
2024-11-12	30.200	30.250	29.800	29.950	28.236	4,438,023
2024-11-11	30.850	30.850	30.200	30.450	28.707	2,751,464
2024-11-08	31.500	31.500	30.850	30.850	29.084	2,161,965
2024-11-07	30.800	31.350	30.750	31.350	29.556	1,104,403
2024-11-06	31.150	31.200	30.900	30.900	29.132	1,657,211
2024-11-05	31.150	31.450	31.050	31.100	29.320	1,270,011
2024-11-04	31.450	31.450	31.050	31.150	29.367	1,438,141
2024-11-01	31.350	31.500	30.950	31.500	29.697	1,593,408

← NewerPage 8 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.