Eternal Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71.700 | 72.700 | 70.700 | 72.600 | 72.600 | 6,211,884 |
| 2026-10-16 | 72.000 | 73.500 | 71.800 | 72.700 | 72.700 | 5,333,972 |
| 2026-10-15 | 74.400 | 74.400 | 71.500 | 71.800 | 71.800 | 10,013,052 |
| 2026-10-14 | 74.000 | 76.200 | 73.800 | 75.500 | 75.500 | 11,395,245 |
| 2026-10-13 | 73.700 | 75.000 | 72.500 | 73.100 | 73.100 | 7,332,685 |
| 2026-10-12 | 74.600 | 75.100 | 73.900 | 74.700 | 74.700 | 6,630,418 |
| 2026-10-08 | 74.800 | 75.900 | 74.300 | 74.400 | 74.400 | 6,170,429 |
| 2026-10-07 | 75.600 | 76.000 | 74.700 | 75.600 | 75.600 | 8,461,529 |
| 2026-10-06 | 75.300 | 75.900 | 74.100 | 74.900 | 74.900 | 9,217,330 |
| 2026-10-05 | 75.100 | 76.400 | 74.200 | 74.600 | 74.600 | 11,409,606 |
| 2026-10-02 | 74.000 | 76.000 | 73.700 | 74.200 | 74.200 | 12,524,259 |
| 2026-10-01 | 74.600 | 74.900 | 73.200 | 73.500 | 73.500 | 7,179,303 |
| 2026-09-30 | 73.300 | 75.000 | 73.200 | 74.000 | 74.000 | 11,594,128 |
| 2026-09-29 | 71.400 | 73.100 | 71.400 | 72.500 | 72.500 | 6,904,151 |
| 2026-09-24 | 72.000 | 72.000 | 70.300 | 71.400 | 71.400 | 4,271,185 |
| 2026-09-23 | 71.700 | 72.300 | 70.800 | 71.100 | 71.100 | 4,916,191 |
| 2026-09-22 | 72.600 | 72.900 | 71.000 | 71.000 | 71.000 | 4,385,337 |
| 2026-09-21 | 72.200 | 72.800 | 71.600 | 71.700 | 71.700 | 3,867,988 |
Page 1 of 1 · 18 trading days
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.