Eternal Materials Co., Ltd. (TPE:1717)
Taiwan · Delayed Price · Currency is TWD 70.40
+1.80 (2.62%)
Oct 28, 2026, 1:30 PM CST
Eternal Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 69.70 | 70.70 | 69.00 | 70.40 | 70.40 | 2.62% | 2,950,214 |
| Oct 27, 2026 | 70.10 | 70.60 | 68.30 | 68.60 | 68.60 | 0.15% | 4,593,988 |
| Oct 22, 2026 | 71.60 | 72.00 | 68.50 | 68.50 | 68.50 | -3.79% | 9,451,416 |
| Oct 21, 2026 | 72.70 | 73.00 | 71.00 | 71.20 | 71.20 | -0.42% | 7,913,806 |
| Oct 20, 2026 | 71.70 | 73.80 | 71.40 | 71.50 | 71.50 | -1.52% | 4,450,320 |
| Oct 19, 2026 | 71.70 | 72.70 | 70.70 | 72.60 | 72.60 | -0.14% | 6,219,210 |
| Oct 16, 2026 | 72.00 | 73.50 | 71.80 | 72.70 | 72.70 | 1.25% | 5,342,203 |
| Oct 15, 2026 | 74.40 | 74.40 | 71.50 | 71.80 | 71.80 | -4.90% | 10,176,635 |
| Oct 14, 2026 | 74.00 | 76.20 | 73.80 | 75.50 | 75.50 | 3.28% | 11,470,740 |
| Oct 13, 2026 | 73.70 | 75.00 | 72.50 | 73.10 | 73.10 | -2.14% | 7,410,595 |
| Oct 12, 2026 | 74.60 | 75.10 | 73.90 | 74.70 | 74.70 | 0.40% | 6,151,279 |
| Oct 8, 2026 | 74.80 | 75.90 | 74.30 | 74.40 | 74.40 | -1.59% | 6,250,878 |
| Oct 7, 2026 | 75.60 | 76.00 | 74.70 | 75.60 | 75.60 | 0.93% | 8,535,860 |
| Oct 6, 2026 | 75.30 | 75.90 | 74.10 | 74.90 | 74.90 | 0.40% | 9,326,246 |
| Oct 5, 2026 | 75.10 | 76.40 | 74.20 | 74.60 | 74.60 | 0.54% | 11,553,798 |
| Oct 2, 2026 | 74.00 | 76.00 | 73.70 | 74.20 | 74.20 | 0.95% | 12,620,953 |
| Oct 1, 2026 | 74.60 | 74.90 | 73.20 | 73.50 | 73.50 | -0.68% | 7,328,417 |
| Sep 30, 2026 | 73.30 | 75.00 | 73.20 | 74.00 | 74.00 | 2.07% | 11,731,553 |
| Sep 29, 2026 | 71.40 | 73.10 | 71.40 | 72.50 | 72.50 | 1.54% | 6,967,819 |
| Sep 24, 2026 | 72.00 | 72.00 | 70.30 | 71.40 | 71.40 | 0.42% | 4,319,467 |
| Sep 23, 2026 | 71.70 | 72.30 | 70.80 | 71.10 | 71.10 | 0.14% | 4,970,764 |
| Sep 22, 2026 | 72.60 | 72.90 | 71.00 | 71.00 | 71.00 | -0.98% | 4,480,652 |
| Sep 21, 2026 | 72.20 | 72.80 | 71.60 | 71.70 | 71.70 | 0.42% | 3,892,760 |
| Sep 18, 2026 | 72.00 | 72.50 | 70.80 | 71.40 | 71.40 | 0.14% | 6,747,269 |
| Sep 17, 2026 | 71.70 | 72.30 | 71.20 | 71.30 | 71.30 | 0.85% | 6,176,640 |
| Sep 16, 2026 | 68.80 | 71.30 | 68.80 | 70.70 | 70.70 | 3.82% | 7,073,755 |
| Sep 15, 2026 | 69.20 | 69.50 | 68.10 | 68.10 | 68.10 | -1.59% | 4,705,926 |
| Sep 14, 2026 | 70.40 | 70.40 | 68.20 | 69.20 | 69.20 | -2.40% | 8,551,098 |
| Sep 11, 2026 | 70.50 | 71.60 | 70.20 | 70.90 | 70.90 | -1.12% | 4,909,157 |
| Sep 10, 2026 | 72.30 | 73.20 | 71.40 | 71.70 | 71.70 | -0.83% | 6,961,436 |
| Sep 9, 2026 | 72.10 | 72.90 | 72.00 | 72.30 | 72.30 | - | 6,055,044 |
| Sep 8, 2026 | 73.60 | 73.70 | 72.10 | 72.30 | 72.30 | -1.63% | 7,878,136 |
| Sep 7, 2026 | 77.70 | 77.90 | 73.10 | 73.50 | 73.50 | -3.42% | 17,250,969 |
| Sep 4, 2026 | 78.00 | 78.50 | 73.10 | 76.10 | 76.10 | -0.91% | 23,667,655 |
| Sep 3, 2026 | 80.60 | 82.60 | 76.60 | 76.80 | 76.80 | -4.95% | 18,887,972 |
| Sep 2, 2026 | 84.50 | 84.50 | 80.00 | 80.80 | 80.80 | -4.60% | 25,403,252 |
| Sep 1, 2026 | 83.50 | 85.50 | 81.00 | 84.70 | 84.70 | 2.67% | 52,664,043 |
| Aug 31, 2026 | 77.60 | 84.50 | 76.40 | 82.50 | 82.50 | 6.18% | 53,441,718 |
| Aug 28, 2026 | 76.50 | 79.40 | 75.20 | 77.70 | 77.70 | 2.51% | 29,123,952 |
| Aug 27, 2026 | 72.80 | 78.90 | 72.60 | 75.80 | 75.80 | 5.42% | 33,931,583 |
| Aug 26, 2026 | 72.50 | 73.30 | 71.80 | 71.90 | 71.90 | 0.28% | 7,655,120 |
| Aug 25, 2026 | 70.50 | 71.70 | 70.10 | 71.70 | 71.70 | 0.56% | 3,709,289 |
| Aug 24, 2026 | 71.90 | 72.70 | 70.60 | 71.30 | 71.30 | -0.42% | 6,475,936 |
| Aug 21, 2026 | 70.30 | 72.00 | 69.70 | 71.60 | 71.60 | 1.99% | 6,746,269 |
| Aug 20, 2026 | 71.10 | 71.80 | 69.70 | 70.20 | 70.20 | 0.86% | 5,886,109 |
| Aug 19, 2026 | 69.00 | 72.80 | 68.80 | 69.60 | 69.60 | -1.28% | 8,960,905 |
| Aug 18, 2026 | 72.10 | 72.20 | 69.60 | 70.50 | 70.50 | -1.81% | 7,561,980 |
| Aug 17, 2026 | 71.30 | 73.60 | 70.50 | 71.80 | 71.80 | 0.14% | 10,371,497 |
| Aug 14, 2026 | 79.10 | 79.20 | 71.50 | 71.70 | 71.70 | -8.31% | 31,147,515 |
| Aug 13, 2026 | 78.70 | 79.80 | 77.40 | 78.20 | 78.20 | -0.51% | 28,253,535 |