Eternal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.450	31.500	31.100	31.300	29.509	1,841,288
2024-10-29	31.700	31.700	31.100	31.250	29.462	2,318,234
2024-10-28	32.200	32.200	31.450	31.600	29.792	1,867,286
2024-10-25	31.950	32.150	31.850	32.000	30.169	1,144,065
2024-10-24	32.450	32.450	31.800	31.900	30.074	2,237,368
2024-10-23	32.600	33.150	32.400	32.400	30.546	4,724,845
2024-10-22	32.250	32.600	31.950	32.400	30.546	4,912,944
2024-10-21	32.500	32.500	31.800	32.200	30.357	2,520,189
2024-10-18	32.500	32.700	32.150	32.150	30.310	2,480,265
2024-10-17	32.100	32.600	31.950	32.200	30.357	1,979,284
2024-10-16	32.000	32.600	31.900	32.150	30.310	3,974,401
2024-10-15	32.950	33.000	32.400	32.400	30.546	3,108,752
2024-10-14	32.650	33.250	32.400	32.950	31.064	2,837,244
2024-10-11	31.850	33.100	31.800	32.650	30.781	4,450,973
2024-10-09	32.750	32.750	31.750	31.850	30.027	4,422,129
2024-10-08	33.100	33.250	32.200	32.550	30.687	5,070,844
2024-10-07	33.750	34.000	32.850	33.350	31.441	6,666,566
2024-10-04	33.800	34.500	33.050	33.500	31.583	5,180,089
2024-10-01	34.450	34.550	33.450	33.900	31.960	5,261,370
2024-09-30	34.800	34.950	34.150	34.150	32.196	7,003,362
2024-09-27	33.300	35.150	33.300	35.000	32.997	19,726,292
2024-09-26	33.000	33.950	32.900	32.950	31.064	10,265,143
2024-09-25	33.050	33.150	32.650	32.950	31.064	4,360,680
2024-09-24	33.050	33.150	32.550	32.950	31.064	4,081,620
2024-09-23	33.450	33.600	32.700	32.850	30.970	8,410,535
2024-09-20	32.450	33.200	32.400	33.050	31.159	17,078,373
2024-09-19	32.100	32.450	31.700	32.150	30.310	5,853,052
2024-09-18	31.750	32.800	31.700	31.750	29.933	21,180,486
2024-09-16	30.300	31.300	30.200	31.150	29.367	3,543,476
2024-09-13	30.400	30.550	30.150	30.250	28.519	1,153,529
2024-09-12	29.600	30.200	29.550	30.200	28.472	1,956,749
2024-09-11	29.000	29.450	29.000	29.250	27.576	726,421
2024-09-10	29.350	29.500	28.800	28.950	27.293	2,365,643
2024-09-09	29.000	29.550	28.900	29.450	27.765	1,338,695
2024-09-06	29.600	29.750	29.200	29.600	27.906	935,509
2024-09-05	29.700	29.950	29.450	29.450	27.765	1,160,767
2024-09-04	29.600	29.900	29.100	29.350	27.670	3,724,200
2024-09-03	31.300	31.300	30.550	30.600	28.849	1,310,001
2024-09-02	31.500	31.800	31.050	31.150	29.367	2,300,374
2024-08-30	31.350	31.500	31.000	31.500	29.697	3,327,032
2024-08-29	30.750	31.950	30.600	31.150	29.367	5,662,563
2024-08-28	31.000	31.250	30.800	30.900	29.132	2,082,394
2024-08-27	30.400	31.300	30.350	30.950	29.179	2,678,601
2024-08-26	30.650	31.300	30.450	30.700	28.943	4,981,559
2024-08-23	30.500	30.800	30.100	30.500	28.755	6,635,150
2024-08-22	29.500	31.650	29.450	30.700	28.943	17,315,204
2024-08-21	29.150	29.600	29.150	29.500	27.812	878,328
2024-08-20	29.500	29.500	29.150	29.250	27.576	822,684
2024-08-19	29.250	29.400	29.150	29.250	27.576	572,299
2024-08-16	29.600	29.600	29.250	29.250	27.576	1,199,889
2024-08-15	29.500	29.650	29.100	29.150	27.482	937,050
2024-08-14	29.300	29.800	29.200	29.500	27.812	1,364,601
2024-08-13	29.300	29.300	28.900	29.050	27.387	1,053,229
2024-08-12	29.300	29.550	29.200	29.200	27.529	820,804
2024-08-09	28.900	29.450	28.850	29.050	27.387	2,271,080
2024-08-08	28.700	29.000	28.400	28.600	26.963	1,503,064
2024-08-07	28.650	29.150	28.600	29.050	27.387	2,743,800
2024-08-06	28.250	28.600	27.050	28.500	26.869	3,558,100
2024-08-05	29.400	29.400	27.750	27.900	26.303	5,350,149
2024-08-02	30.450	30.450	30.100	30.100	28.377	2,015,818

← NewerPage 9 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.