Eternal Materials Co., Ltd. (TPE:1717)
Taiwan · Delayed Price · Currency is TWD 46.00
+2.20 (5.02%)
Sep 1, 2025, 9:55 AM CST
Eternal Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.90 | 43.90 | 43.00 | 43.80 | 43.80 | 1.27% | 7,692,109 |
| Aug 28, 2025 | 43.20 | 43.50 | 42.80 | 43.25 | 43.25 | 1.29% | 8,635,872 |
| Aug 27, 2025 | 43.30 | 44.00 | 42.20 | 42.70 | 42.70 | -0.23% | 11,146,150 |
| Aug 26, 2025 | 42.00 | 43.00 | 41.35 | 42.80 | 42.80 | 3.13% | 11,413,662 |
| Aug 25, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | 3.62% | 8,623,890 |
| Aug 22, 2025 | 41.85 | 41.85 | 40.00 | 40.05 | 40.05 | -4.53% | 9,507,038 |
| Aug 21, 2025 | 41.40 | 43.05 | 41.40 | 41.95 | 41.95 | 2.82% | 12,881,923 |
| Aug 20, 2025 | 42.50 | 42.50 | 38.70 | 40.80 | 40.80 | -3.55% | 24,288,061 |
| Aug 19, 2025 | 45.00 | 45.30 | 41.30 | 42.30 | 42.30 | -0.24% | 105,712,596 |
| Aug 18, 2025 | 40.30 | 42.40 | 40.30 | 42.40 | 42.40 | 9.99% | 111,796,252 |
| Aug 15, 2025 | 35.50 | 38.55 | 34.40 | 38.55 | 38.55 | 9.99% | 108,914,857 |
| Aug 14, 2025 | 34.80 | 35.05 | 34.00 | 35.05 | 35.05 | 9.87% | 62,595,775 |
| Aug 13, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 10.00% | 11,603,985 |
| Aug 12, 2025 | 29.50 | 29.80 | 29.00 | 29.00 | 29.00 | -2.19% | 2,903,079 |
| Aug 11, 2025 | 28.50 | 29.80 | 28.40 | 29.65 | 29.65 | 5.14% | 9,036,283 |
| Aug 8, 2025 | 27.85 | 28.60 | 27.85 | 28.20 | 28.20 | 0.53% | 2,291,476 |
| Aug 7, 2025 | 28.25 | 28.40 | 28.05 | 28.05 | 28.05 | -0.71% | 1,417,455 |
| Aug 6, 2025 | 28.10 | 28.55 | 28.10 | 28.25 | 28.25 | - | 1,710,156 |
| Aug 5, 2025 | 27.85 | 28.30 | 27.55 | 28.25 | 28.25 | 1.99% | 4,423,748 |
| Aug 4, 2025 | 27.35 | 27.70 | 26.90 | 27.70 | 27.70 | 0.36% | 1,689,448 |
| Aug 1, 2025 | 27.50 | 27.90 | 27.15 | 27.60 | 27.60 | -0.72% | 1,779,612 |
| Jul 31, 2025 | 27.40 | 28.00 | 26.50 | 27.80 | 27.80 | 0.36% | 3,927,175 |
| Jul 30, 2025 | 27.35 | 27.85 | 27.25 | 27.70 | 27.70 | 1.28% | 2,480,577 |
| Jul 29, 2025 | 27.40 | 27.80 | 27.20 | 27.35 | 27.35 | -0.36% | 1,973,943 |
| Jul 28, 2025 | 26.80 | 27.60 | 26.80 | 27.45 | 27.45 | 2.62% | 3,166,453 |
| Jul 25, 2025 | 26.85 | 27.20 | 26.65 | 26.75 | 26.75 | -0.74% | 2,110,959 |
| Jul 24, 2025 | 26.80 | 27.30 | 26.65 | 26.95 | 26.95 | 0.75% | 3,135,819 |
| Jul 23, 2025 | 26.10 | 26.95 | 25.95 | 26.75 | 26.75 | 3.48% | 3,852,341 |
| Jul 22, 2025 | 25.80 | 26.10 | 25.60 | 25.85 | 25.85 | 0.19% | 2,861,579 |
| Jul 21, 2025 | 25.75 | 26.15 | 25.65 | 25.80 | 25.80 | 0.58% | 2,119,778 |
| Jul 18, 2025 | 25.45 | 25.75 | 25.25 | 25.65 | 25.65 | 1.79% | 2,448,008 |
| Jul 17, 2025 | 24.70 | 25.20 | 24.65 | 25.20 | 25.20 | 2.65% | 2,123,271 |
| Jul 16, 2025 | 24.30 | 24.80 | 24.20 | 24.55 | 24.55 | 1.03% | 2,279,309 |
| Jul 15, 2025 | 24.10 | 24.35 | 24.10 | 24.30 | 24.30 | 0.21% | 445,667 |
| Jul 14, 2025 | 24.15 | 24.35 | 24.10 | 24.25 | 24.25 | 0.41% | 600,341 |
| Jul 11, 2025 | 24.00 | 24.20 | 23.70 | 24.15 | 24.15 | 0.84% | 1,232,278 |
| Jul 10, 2025 | 23.90 | 24.10 | 23.85 | 23.95 | 23.95 | 0.21% | 582,032 |
| Jul 9, 2025 | 24.10 | 24.15 | 23.85 | 23.90 | 23.90 | -0.42% | 1,240,192 |
| Jul 8, 2025 | 24.25 | 24.25 | 23.95 | 24.00 | 24.00 | -1.23% | 1,431,414 |
| Jul 7, 2025 | 24.45 | 24.50 | 24.10 | 24.30 | 24.30 | -0.61% | 706,582 |
| Jul 4, 2025 | 24.35 | 24.85 | 24.35 | 24.45 | 24.45 | 0.41% | 4,915,299 |
| Jul 3, 2025 | 24.15 | 24.45 | 24.15 | 24.35 | 24.35 | 0.83% | 1,218,152 |
| Jul 2, 2025 | 24.20 | 24.30 | 24.05 | 24.15 | 24.15 | -0.82% | 1,148,025 |
| Jul 1, 2025 | 24.05 | 24.80 | 24.05 | 24.35 | 24.35 | 1.46% | 1,223,954 |
| Jun 30, 2025 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | -2.04% | 1,767,806 |
| Jun 27, 2025 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | 1.03% | 1,441,544 |
| Jun 26, 2025 | 24.20 | 24.70 | 24.20 | 24.25 | 24.25 | 0.21% | 1,764,444 |
| Jun 25, 2025 | 24.50 | 24.55 | 24.20 | 24.20 | 24.20 | -0.82% | 1,274,437 |
| Jun 24, 2025 | 24.30 | 24.60 | 24.15 | 24.40 | 24.40 | 1.67% | 1,371,088 |
| Jun 23, 2025 | 24.05 | 24.20 | 23.80 | 24.00 | 24.00 | -1.23% | 1,774,678 |