Eternal Materials Co., Ltd. (TPE:1717)
Taiwan · Delayed Price · Currency is TWD 28.20
+0.15 (0.53%)
Aug 8, 2025, 2:38 PM CST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 25.05 | 25.20 | 24.30 | 24.30 | 24.30 | -2.80% | 8,073,166 |
| Jun 19, 2025 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | -1.57% | 1,493,738 |
| Jun 18, 2025 | 25.40 | 25.55 | 25.35 | 25.40 | 25.40 | 0.20% | 862,847 |
| Jun 17, 2025 | 25.80 | 25.80 | 25.25 | 25.35 | 25.35 | -1.55% | 1,778,031 |
| Jun 16, 2025 | 25.55 | 25.80 | 25.25 | 25.75 | 25.75 | 1.38% | 1,173,194 |
| Jun 13, 2025 | 25.35 | 25.60 | 25.15 | 25.40 | 25.40 | -0.39% | 1,611,430 |
| Jun 12, 2025 | 25.60 | 25.65 | 25.50 | 25.50 | 25.50 | -0.20% | 1,072,030 |
| Jun 11, 2025 | 25.55 | 25.80 | 25.45 | 25.55 | 25.55 | - | 1,026,007 |
| Jun 10, 2025 | 25.40 | 25.85 | 25.40 | 25.55 | 25.55 | 0.20% | 1,178,783 |
| Jun 9, 2025 | 25.75 | 25.80 | 25.40 | 25.50 | 25.50 | - | 928,743 |
| Jun 6, 2025 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | -0.39% | 1,165,656 |
| Jun 5, 2025 | 25.55 | 25.75 | 25.40 | 25.60 | 25.60 | -0.39% | 1,456,300 |
| Jun 4, 2025 | 25.45 | 25.70 | 25.25 | 25.70 | 25.70 | 0.98% | 1,240,254 |
| Jun 3, 2025 | 25.50 | 25.60 | 25.25 | 25.45 | 25.45 | 0.39% | 1,480,477 |
| Jun 2, 2025 | 26.00 | 26.00 | 25.25 | 25.35 | 25.35 | -2.31% | 2,182,572 |