Eternal Materials Co., Ltd. (TPE:1717)
Taiwan · Delayed Price · Currency is TWD 66.20
0.00 (0.00%)
Aug 7, 2026, 1:30 PM CST
Eternal Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 67.00 | 67.20 | 65.40 | 66.20 | 66.20 | -0.45% | 7,475,376 |
| Aug 5, 2026 | 65.00 | 67.50 | 64.90 | 66.50 | 66.50 | 4.56% | 10,604,350 |
| Aug 4, 2026 | 61.00 | 63.80 | 60.90 | 63.60 | 63.60 | 3.08% | 7,128,823 |
| Aug 3, 2026 | 59.70 | 63.10 | 59.20 | 61.70 | 61.70 | 3.01% | 7,652,711 |
| Jul 31, 2026 | 60.00 | 60.90 | 59.40 | 59.90 | 59.90 | 7.54% | 11,015,180 |
| Jul 30, 2026 | 53.70 | 57.80 | 53.70 | 55.70 | 55.70 | 1.64% | 14,590,146 |
| Jul 29, 2026 | 59.00 | 59.80 | 52.80 | 54.80 | 54.80 | -5.19% | 16,745,735 |
| Jul 28, 2026 | 59.00 | 62.10 | 57.80 | 57.80 | 57.80 | -5.71% | 15,364,576 |
| Jul 27, 2026 | 61.40 | 61.50 | 59.20 | 61.30 | 61.30 | 1.83% | 8,276,301 |
| Jul 24, 2026 | 61.50 | 61.80 | 60.10 | 60.20 | 60.20 | -3.06% | 8,109,044 |
| Jul 23, 2026 | 63.50 | 64.20 | 61.40 | 62.10 | 62.10 | -0.80% | 7,242,485 |
| Jul 22, 2026 | 64.80 | 65.00 | 62.40 | 62.60 | 62.60 | -0.95% | 10,728,770 |
| Jul 21, 2026 | 62.50 | 63.90 | 62.30 | 63.20 | 63.20 | 1.77% | 7,514,098 |
| Jul 20, 2026 | 64.30 | 65.20 | 59.70 | 62.10 | 62.10 | -3.72% | 13,114,082 |
| Jul 17, 2026 | 68.60 | 69.30 | 64.10 | 64.50 | 64.50 | -8.90% | 18,722,852 |
| Jul 16, 2026 | 71.50 | 72.10 | 69.50 | 70.80 | 70.80 | -0.98% | 6,395,430 |
| Jul 15, 2026 | 70.50 | 72.20 | 70.30 | 71.50 | 71.50 | 2.14% | 9,344,179 |
| Jul 14, 2026 | 72.90 | 72.90 | 66.60 | 70.00 | 70.00 | -3.58% | 19,053,752 |
| Jul 13, 2026 | 74.60 | 76.20 | 71.80 | 72.60 | 72.60 | -1.63% | 13,039,765 |
| Jul 9, 2026 | 77.30 | 77.40 | 73.70 | 73.80 | 73.80 | -3.78% | 16,515,419 |
| Jul 8, 2026 | 78.40 | 78.50 | 73.30 | 76.70 | 76.70 | -0.52% | 20,097,322 |
| Jul 7, 2026 | 86.80 | 86.90 | 76.90 | 77.10 | 77.10 | -9.72% | 56,058,864 |
| Jul 6, 2026 | 82.40 | 88.60 | 80.70 | 85.40 | 85.40 | 4.66% | 103,205,853 |
| Jul 3, 2026 | 73.10 | 81.60 | 73.10 | 81.60 | 81.60 | 9.97% | 60,578,407 |
| Jul 2, 2026 | 71.50 | 74.30 | 70.80 | 74.20 | 74.20 | 3.20% | 8,096,912 |
| Jul 1, 2026 | 75.40 | 75.60 | 71.70 | 71.90 | 71.90 | -2.84% | 9,001,530 |
| Jun 30, 2026 | 74.10 | 75.40 | 73.70 | 74.00 | 74.00 | 1.51% | 10,607,115 |
| Jun 29, 2026 | 71.00 | 73.70 | 70.50 | 72.90 | 72.90 | 5.12% | 10,227,180 |
| Jun 26, 2026 | 76.40 | 76.40 | 69.50 | 69.50 | 69.35 | -8.43% | 17,678,261 |
| Jun 25, 2026 | 74.80 | 78.70 | 74.50 | 75.90 | 75.74 | 2.71% | 22,007,270 |
| Jun 24, 2026 | 71.20 | 75.20 | 70.70 | 73.90 | 73.74 | 3.07% | 12,579,147 |
| Jun 23, 2026 | 74.90 | 76.20 | 71.30 | 71.70 | 71.55 | -4.02% | 11,223,433 |
| Jun 22, 2026 | 73.10 | 75.20 | 72.80 | 74.70 | 74.54 | 3.18% | 15,232,163 |
| Jun 18, 2026 | 71.70 | 73.80 | 71.50 | 72.40 | 72.25 | 1.83% | 10,878,180 |
| Jun 17, 2026 | 69.60 | 71.70 | 69.20 | 71.10 | 70.95 | 1.57% | 6,810,424 |
| Jun 16, 2026 | 71.80 | 72.80 | 70.00 | 70.00 | 69.85 | -1.69% | 7,717,861 |
| Jun 15, 2026 | 72.00 | 72.90 | 71.10 | 71.20 | 71.05 | 1.14% | 6,957,653 |
| Jun 12, 2026 | 70.40 | 71.20 | 69.70 | 70.40 | 70.25 | 3.83% | 8,204,925 |
| Jun 11, 2026 | 67.00 | 68.70 | 66.00 | 67.80 | 67.65 | - | 11,398,410 |
| Jun 10, 2026 | 71.10 | 72.20 | 67.50 | 67.80 | 67.65 | -6.22% | 13,879,120 |
| Jun 9, 2026 | 71.90 | 72.30 | 70.70 | 72.30 | 72.15 | 1.40% | 12,692,886 |
| Jun 8, 2026 | 69.80 | 71.60 | 69.70 | 71.30 | 71.15 | -7.88% | 24,468,520 |
| Jun 5, 2026 | 75.30 | 78.20 | 72.10 | 77.40 | 77.23 | 1.31% | 22,850,590 |
| Jun 4, 2026 | 78.00 | 78.70 | 76.30 | 76.40 | 76.24 | -2.18% | 13,799,770 |
| Jun 3, 2026 | 79.40 | 79.70 | 77.50 | 78.10 | 77.93 | -0.76% | 15,035,270 |
| Jun 2, 2026 | 81.70 | 81.80 | 76.80 | 78.70 | 78.53 | -3.44% | 28,976,950 |
| Jun 1, 2026 | 82.00 | 84.40 | 81.10 | 81.50 | 81.33 | 0.37% | 23,118,920 |
| May 29, 2026 | 83.30 | 84.90 | 81.20 | 81.20 | 81.03 | -1.46% | 31,906,300 |
| May 28, 2026 | 85.60 | 86.70 | 81.70 | 82.40 | 82.22 | -2.49% | 46,789,480 |
| May 27, 2026 | 84.70 | 89.90 | 83.50 | 84.50 | 84.32 | 1.81% | 87,021,610 |