Eternal Materials Co., Ltd. (TPE:1717)
Taiwan · Delayed Price · Currency is TWD 40.65
+0.75 (1.88%)
Sep 30, 2025, 2:38 PM CST
Eternal Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.20 | 41.15 | 40.20 | 40.65 | 40.65 | 1.88% | 3,851,802 |
| Sep 26, 2025 | 41.10 | 41.30 | 39.60 | 39.90 | 39.90 | -2.44% | 10,397,768 |
| Sep 25, 2025 | 40.95 | 41.75 | 40.55 | 40.90 | 40.90 | 0.86% | 7,506,902 |
| Sep 24, 2025 | 40.80 | 41.40 | 40.10 | 40.55 | 40.55 | -0.37% | 7,778,968 |
| Sep 23, 2025 | 42.15 | 42.15 | 40.50 | 40.70 | 40.70 | -2.40% | 11,349,281 |
| Sep 22, 2025 | 41.45 | 42.30 | 41.15 | 41.70 | 41.70 | 1.96% | 10,385,717 |
| Sep 19, 2025 | 41.50 | 42.15 | 40.90 | 40.90 | 40.90 | -0.85% | 17,981,135 |
| Sep 18, 2025 | 42.60 | 43.20 | 41.05 | 41.25 | 41.25 | -2.48% | 14,306,991 |
| Sep 17, 2025 | 42.00 | 42.70 | 41.80 | 42.30 | 42.30 | 0.95% | 8,163,620 |
| Sep 16, 2025 | 41.55 | 42.95 | 41.50 | 41.90 | 41.90 | 0.96% | 12,269,676 |
| Sep 15, 2025 | 41.95 | 42.95 | 41.05 | 41.50 | 41.50 | -1.07% | 13,551,667 |
| Sep 12, 2025 | 42.80 | 42.80 | 41.45 | 41.95 | 41.95 | -0.47% | 16,130,602 |
| Sep 11, 2025 | 45.70 | 45.80 | 41.90 | 42.15 | 42.15 | -7.77% | 43,646,183 |
| Sep 10, 2025 | 46.80 | 47.70 | 45.40 | 45.70 | 45.70 | 0.11% | 80,588,669 |
| Sep 9, 2025 | 44.80 | 46.00 | 43.55 | 45.65 | 45.65 | 1.90% | 37,643,432 |
| Sep 8, 2025 | 44.40 | 47.70 | 43.25 | 44.80 | 44.80 | 2.63% | 68,909,260 |
| Sep 5, 2025 | 41.45 | 43.85 | 40.85 | 43.65 | 43.65 | 6.85% | 28,176,726 |
| Sep 4, 2025 | 44.45 | 44.50 | 40.30 | 40.85 | 40.85 | -7.58% | 32,727,027 |
| Sep 3, 2025 | 46.00 | 46.05 | 43.20 | 44.20 | 44.20 | -3.91% | 28,593,434 |
| Sep 2, 2025 | 47.80 | 48.50 | 43.40 | 46.00 | 46.00 | - | 18,091,572 |
| Sep 1, 2025 | 44.10 | 46.00 | 44.10 | 46.00 | 46.00 | 5.02% | 20,026,814 |
| Aug 29, 2025 | 43.90 | 43.90 | 43.00 | 43.80 | 43.80 | 1.27% | 8,309,063 |
| 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 |