Eternal Materials Co., Ltd. (TPE:1717)
Taiwan · Delayed Price · Currency is TWD 75.60
+0.70 (0.93%)
Oct 7, 2026, 1:30 PM CST
Eternal Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 72.50 | 79.00 | 72.30 | 78.60 | 78.60 | 9.32% | 44,658,735 |
| Aug 11, 2026 | 69.50 | 73.50 | 68.90 | 71.90 | 71.90 | 2.71% | 18,128,262 |
| Aug 10, 2026 | 67.70 | 70.50 | 67.10 | 70.00 | 70.00 | 5.74% | 13,570,718 |
| Aug 7, 2026 | 66.50 | 67.50 | 66.00 | 66.20 | 66.20 | - | 5,561,622 |
| 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% | 10,614,919 |
| Aug 4, 2026 | 61.00 | 63.80 | 60.90 | 63.60 | 63.60 | 3.08% | 7,146,949 |
| Aug 3, 2026 | 59.70 | 63.10 | 59.20 | 61.70 | 61.70 | 3.01% | 7,666,185 |
| Jul 31, 2026 | 60.00 | 60.90 | 59.40 | 59.90 | 59.90 | 7.54% | 11,038,670 |
| 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 |