Eternal Materials Co., Ltd. (1717.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 31.00 | 31.10 | 30.65 | 30.85 | 30.85 | 1,887,750 |
| Jun 26, 2024 | 31.25 | 31.25 | 31.15 | 31.15 | 31.15 | 1,260,281 |
| Jun 25, 2024 | 31.40 | 31.45 | 31.05 | 31.10 | 31.10 | 1,481,564 |
| Jun 24, 2024 | 31.20 | 31.40 | 31.00 | 31.00 | 31.00 | 1,425,744 |
| Jun 21, 2024 | 30.95 | 31.30 | 30.95 | 31.30 | 31.30 | 3,350,691 |
| Jun 20, 2024 | 30.75 | 31.00 | 30.70 | 30.95 | 30.95 | 2,382,343 |
| Jun 19, 2024 | 30.85 | 30.90 | 30.65 | 30.75 | 30.75 | 1,363,500 |
| Jun 18, 2024 | 30.65 | 30.80 | 30.50 | 30.80 | 30.80 | 1,890,516 |
| Jun 17, 2024 | 30.60 | 30.75 | 30.55 | 30.55 | 30.55 | 1,122,692 |
| Jun 14, 2024 | 30.60 | 30.80 | 30.50 | 30.60 | 30.60 | 1,339,216 |
| Jun 13, 2024 | 30.90 | 31.20 | 30.50 | 30.60 | 30.60 | 1,824,630 |
| Jun 12, 2024 | 30.75 | 30.95 | 30.75 | 30.85 | 30.85 | 836,093 |
| Jun 11, 2024 | 30.90 | 31.15 | 30.75 | 30.85 | 30.85 | 1,074,079 |
| Jun 07, 2024 | 30.75 | 31.35 | 30.75 | 31.20 | 31.20 | 1,850,725 |
| Jun 06, 2024 | 30.85 | 30.95 | 30.60 | 30.75 | 30.75 | 1,613,548 |
| Jun 05, 2024 | 31.00 | 31.15 | 30.80 | 30.85 | 30.85 | 934,916 |
| Jun 04, 2024 | 31.30 | 31.30 | 30.95 | 30.95 | 30.95 | 1,342,694 |
| Jun 03, 2024 | 31.35 | 32.20 | 31.25 | 31.30 | 31.30 | 5,914,373 |
| May 31, 2024 | 30.60 | 31.10 | 30.60 | 31.10 | 31.10 | 2,731,529 |
| May 30, 2024 | 30.80 | 30.80 | 30.40 | 30.50 | 30.50 | 1,735,147 |
| May 29, 2024 | 31.40 | 31.40 | 30.90 | 30.90 | 30.90 | 1,346,873 |
| May 28, 2024 | 31.10 | 31.45 | 30.95 | 31.30 | 31.30 | 1,744,490 |
| May 27, 2024 | 31.05 | 31.45 | 30.90 | 31.00 | 31.00 | 1,418,720 |
| May 24, 2024 | 30.65 | 30.90 | 30.40 | 30.80 | 30.80 | 1,089,306 |
| May 23, 2024 | 31.20 | 31.25 | 30.75 | 30.80 | 30.80 | 2,377,796 |
| May 22, 2024 | 31.35 | 31.50 | 31.25 | 31.45 | 31.45 | 1,399,358 |
| May 21, 2024 | 31.70 | 31.70 | 31.20 | 31.25 | 31.25 | 1,498,245 |
| May 20, 2024 | 31.80 | 32.10 | 31.65 | 31.70 | 31.70 | 1,724,034 |
| May 17, 2024 | 32.30 | 32.60 | 31.60 | 31.60 | 31.60 | 5,481,057 |
| May 16, 2024 | 31.10 | 31.75 | 31.10 | 31.60 | 31.60 | 2,824,253 |
| May 15, 2024 | 31.20 | 31.40 | 31.00 | 31.05 | 31.05 | 1,545,960 |
| May 14, 2024 | 31.50 | 31.60 | 31.15 | 31.20 | 31.20 | 1,096,288 |
| May 13, 2024 | 31.80 | 31.85 | 31.40 | 31.45 | 31.45 | 1,080,647 |
| May 10, 2024 | 31.50 | 31.70 | 31.25 | 31.70 | 31.70 | 1,540,182 |
| May 09, 2024 | 31.55 | 31.65 | 31.20 | 31.25 | 31.25 | 895,552 |
| May 08, 2024 | 31.75 | 31.85 | 31.55 | 31.55 | 31.55 | 802,040 |
| May 07, 2024 | 32.00 | 32.10 | 31.60 | 31.70 | 31.70 | 1,075,869 |
| May 06, 2024 | 32.00 | 32.10 | 31.75 | 31.90 | 31.90 | 1,263,843 |
| May 03, 2024 | 32.05 | 32.30 | 31.75 | 31.75 | 31.75 | 1,689,667 |
| May 02, 2024 | 31.80 | 31.95 | 31.50 | 31.90 | 31.90 | 1,467,312 |
| Apr 30, 2024 | 31.80 | 31.85 | 31.45 | 31.70 | 31.70 | 2,738,125 |
| Apr 29, 2024 | 30.85 | 31.50 | 30.75 | 31.50 | 31.50 | 3,028,849 |
| Apr 26, 2024 | 30.60 | 30.80 | 30.50 | 30.55 | 30.55 | 1,088,421 |
| Apr 25, 2024 | 30.50 | 30.70 | 30.45 | 30.55 | 30.55 | 1,366,870 |
| Apr 25, 2024 | 0.8 Dividend | |||||
| Apr 24, 2024 | 31.50 | 31.65 | 31.25 | 31.25 | 30.45 | 2,597,344 |
| Apr 23, 2024 | 31.25 | 31.35 | 31.00 | 31.35 | 30.55 | 1,161,059 |
| Apr 22, 2024 | 31.00 | 31.30 | 30.80 | 31.00 | 30.21 | 1,395,417 |
| Apr 19, 2024 | 30.95 | 31.05 | 30.30 | 30.50 | 29.72 | 3,664,628 |
| Apr 18, 2024 | 31.05 | 31.25 | 30.95 | 31.15 | 30.35 | 1,140,719 |
| Apr 17, 2024 | 31.15 | 31.50 | 31.05 | 31.30 | 30.50 | 1,362,142 |
| Apr 16, 2024 | 31.95 | 31.95 | 30.90 | 31.15 | 30.35 | 3,018,913 |
| Apr 15, 2024 | 32.00 | 32.55 | 31.85 | 32.25 | 31.42 | 2,538,995 |
| Apr 12, 2024 | 32.05 | 32.15 | 31.90 | 32.10 | 31.28 | 1,872,545 |
| Apr 11, 2024 | 32.50 | 32.50 | 32.05 | 32.20 | 31.38 | 1,800,416 |
| Apr 10, 2024 | 32.80 | 33.55 | 32.65 | 32.75 | 31.91 | 9,187,262 |
| Apr 09, 2024 | 32.15 | 32.65 | 32.10 | 32.60 | 31.77 | 2,651,097 |
| Apr 08, 2024 | 32.10 | 32.10 | 31.80 | 31.90 | 31.08 | 1,492,714 |
| Apr 03, 2024 | 32.35 | 32.35 | 32.00 | 32.10 | 31.28 | 2,695,212 |
| Apr 02, 2024 | 31.90 | 33.30 | 31.80 | 32.70 | 31.86 | 14,589,217 |
| Apr 01, 2024 | 31.50 | 31.85 | 31.35 | 31.85 | 31.03 | 1,517,035 |
| Mar 29, 2024 | 31.45 | 31.50 | 31.25 | 31.35 | 30.55 | 760,000 |
| Mar 28, 2024 | 31.60 | 31.80 | 31.30 | 31.30 | 30.50 | 1,497,201 |
| Mar 27, 2024 | 31.10 | 31.75 | 31.10 | 31.60 | 30.79 | 1,831,250 |
| Mar 26, 2024 | 31.60 | 31.70 | 31.00 | 31.00 | 30.21 | 2,304,417 |
| Mar 25, 2024 | 31.15 | 32.25 | 30.75 | 31.75 | 30.94 | 7,682,074 |
| Mar 22, 2024 | 31.05 | 31.10 | 30.75 | 31.05 | 30.26 | 1,460,097 |
| Mar 21, 2024 | 30.95 | 31.20 | 30.90 | 31.20 | 30.40 | 1,610,447 |
| Mar 20, 2024 | 31.00 | 31.00 | 30.65 | 30.75 | 29.96 | 1,374,667 |
| Mar 19, 2024 | 31.00 | 31.25 | 31.00 | 31.00 | 30.21 | 1,274,252 |
| Mar 18, 2024 | 31.00 | 31.05 | 30.70 | 31.00 | 30.21 | 994,948 |
| Mar 15, 2024 | 31.00 | 31.05 | 30.60 | 31.00 | 30.21 | 3,017,721 |
| Mar 14, 2024 | 31.25 | 31.35 | 31.05 | 31.10 | 30.30 | 1,485,681 |
| Mar 13, 2024 | 31.75 | 31.90 | 31.25 | 31.30 | 30.50 | 2,851,620 |
| Mar 12, 2024 | 31.80 | 32.00 | 31.75 | 31.75 | 30.94 | 1,463,709 |
| Mar 11, 2024 | 32.05 | 32.35 | 31.80 | 31.80 | 30.99 | 3,837,636 |
| Mar 08, 2024 | 33.00 | 33.30 | 32.20 | 32.60 | 31.77 | 7,340,923 |
| Mar 07, 2024 | 32.80 | 33.70 | 32.30 | 33.05 | 32.20 | 18,467,484 |
| Mar 06, 2024 | 31.90 | 32.65 | 31.70 | 32.50 | 31.67 | 4,351,616 |
| Mar 05, 2024 | 31.95 | 32.15 | 31.80 | 31.90 | 31.08 | 1,715,833 |
| Mar 04, 2024 | 31.85 | 32.20 | 31.80 | 31.95 | 31.13 | 2,859,228 |
| Mar 01, 2024 | 32.15 | 32.15 | 31.70 | 31.95 | 31.13 | 2,784,320 |
| Feb 29, 2024 | 31.85 | 32.15 | 31.80 | 32.15 | 31.33 | 3,502,581 |
| Feb 27, 2024 | 32.40 | 32.65 | 31.50 | 32.00 | 31.18 | 8,563,172 |
| Feb 26, 2024 | 32.95 | 33.90 | 32.50 | 32.55 | 31.72 | 22,375,155 |
| Feb 23, 2024 | 30.80 | 32.45 | 30.50 | 31.75 | 30.94 | 16,869,876 |
| Feb 22, 2024 | 30.60 | 30.60 | 30.20 | 30.30 | 29.52 | 2,547,165 |
| Feb 21, 2024 | 30.20 | 31.45 | 30.20 | 30.60 | 29.82 | 12,943,951 |
| Feb 20, 2024 | 30.20 | 30.50 | 30.05 | 30.10 | 29.33 | 5,745,868 |
| Feb 19, 2024 | 29.75 | 29.95 | 29.55 | 29.80 | 29.04 | 2,795,793 |
| Feb 16, 2024 | 29.00 | 29.45 | 29.00 | 29.40 | 28.65 | 1,887,209 |
| Feb 15, 2024 | 28.55 | 28.95 | 28.55 | 28.95 | 28.21 | 1,661,054 |
| Feb 05, 2024 | 28.50 | 28.70 | 28.40 | 28.60 | 27.87 | 945,850 |
| Feb 02, 2024 | 28.75 | 28.85 | 28.60 | 28.80 | 28.06 | 710,407 |
| Feb 01, 2024 | 28.80 | 28.85 | 28.60 | 28.70 | 27.97 | 653,700 |
| Jan 31, 2024 | 28.80 | 28.85 | 28.50 | 28.70 | 27.97 | 799,255 |
| Jan 30, 2024 | 28.75 | 28.80 | 28.40 | 28.60 | 27.87 | 1,018,126 |
| Jan 29, 2024 | 28.50 | 28.85 | 28.50 | 28.75 | 28.01 | 747,448 |
| Jan 26, 2024 | 28.40 | 28.70 | 28.35 | 28.55 | 27.82 | 994,261 |
| Jan 25, 2024 | 28.40 | 28.55 | 28.30 | 28.40 | 27.67 | 960,680 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.