Eternal Materials Co., Ltd. (1717.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 31.95 | 31.95 | 30.90 | 31.15 | 31.15 | 3,048,272 |
| 15 Apr 2024 | 32.00 | 32.55 | 31.85 | 32.25 | 32.25 | 2,538,995 |
| 12 Apr 2024 | 32.05 | 32.15 | 31.90 | 32.10 | 32.10 | 1,872,545 |
| 11 Apr 2024 | 32.50 | 32.50 | 32.05 | 32.20 | 32.20 | 1,800,416 |
| 10 Apr 2024 | 32.80 | 33.55 | 32.65 | 32.75 | 32.75 | 9,187,262 |
| 09 Apr 2024 | 32.15 | 32.65 | 32.10 | 32.60 | 32.60 | 2,651,097 |
| 08 Apr 2024 | 32.10 | 32.10 | 31.80 | 31.90 | 31.90 | 1,492,714 |
| 03 Apr 2024 | 32.35 | 32.35 | 32.00 | 32.10 | 32.10 | 2,695,212 |
| 02 Apr 2024 | 31.90 | 33.30 | 31.80 | 32.70 | 32.70 | 14,589,217 |
| 01 Apr 2024 | 31.50 | 31.85 | 31.35 | 31.85 | 31.85 | 1,517,035 |
| 29 Mar 2024 | 31.45 | 31.50 | 31.25 | 31.35 | 31.35 | 760,000 |
| 28 Mar 2024 | 31.60 | 31.80 | 31.30 | 31.30 | 31.30 | 1,497,201 |
| 27 Mar 2024 | 31.10 | 31.75 | 31.10 | 31.60 | 31.60 | 1,831,250 |
| 26 Mar 2024 | 31.60 | 31.70 | 31.00 | 31.00 | 31.00 | 2,304,417 |
| 25 Mar 2024 | 31.15 | 32.25 | 30.75 | 31.75 | 31.75 | 7,682,074 |
| 22 Mar 2024 | 31.05 | 31.10 | 30.75 | 31.05 | 31.05 | 1,460,097 |
| 21 Mar 2024 | 30.95 | 31.20 | 30.90 | 31.20 | 31.20 | 1,610,447 |
| 20 Mar 2024 | 31.00 | 31.00 | 30.65 | 30.75 | 30.75 | 1,374,667 |
| 19 Mar 2024 | 31.00 | 31.25 | 31.00 | 31.00 | 31.00 | 1,274,252 |
| 18 Mar 2024 | 31.00 | 31.05 | 30.70 | 31.00 | 31.00 | 994,948 |
| 15 Mar 2024 | 31.00 | 31.05 | 30.60 | 31.00 | 31.00 | 3,017,721 |
| 14 Mar 2024 | 31.25 | 31.35 | 31.05 | 31.10 | 31.10 | 1,485,681 |
| 13 Mar 2024 | 31.75 | 31.90 | 31.25 | 31.30 | 31.30 | 2,851,620 |
| 12 Mar 2024 | 31.80 | 32.00 | 31.75 | 31.75 | 31.75 | 1,463,709 |
| 11 Mar 2024 | 32.05 | 32.35 | 31.80 | 31.80 | 31.80 | 3,837,636 |
| 08 Mar 2024 | 33.00 | 33.30 | 32.20 | 32.60 | 32.60 | 7,340,923 |
| 07 Mar 2024 | 32.80 | 33.70 | 32.30 | 33.05 | 33.05 | 18,467,484 |
| 06 Mar 2024 | 31.90 | 32.65 | 31.70 | 32.50 | 32.50 | 4,351,616 |
| 05 Mar 2024 | 31.95 | 32.15 | 31.80 | 31.90 | 31.90 | 1,715,833 |
| 04 Mar 2024 | 31.85 | 32.20 | 31.80 | 31.95 | 31.95 | 2,859,228 |
| 01 Mar 2024 | 32.15 | 32.15 | 31.70 | 31.95 | 31.95 | 2,784,320 |
| 29 Feb 2024 | 31.85 | 32.15 | 31.80 | 32.15 | 32.15 | 3,502,581 |
| 27 Feb 2024 | 32.40 | 32.65 | 31.50 | 32.00 | 32.00 | 8,563,172 |
| 26 Feb 2024 | 32.95 | 33.90 | 32.50 | 32.55 | 32.55 | 22,375,155 |
| 23 Feb 2024 | 30.80 | 32.45 | 30.50 | 31.75 | 31.75 | 16,869,876 |
| 22 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.30 | 30.30 | 2,547,165 |
| 21 Feb 2024 | 30.20 | 31.45 | 30.20 | 30.60 | 30.60 | 12,943,951 |
| 20 Feb 2024 | 30.20 | 30.50 | 30.05 | 30.10 | 30.10 | 5,745,868 |
| 19 Feb 2024 | 29.75 | 29.95 | 29.55 | 29.80 | 29.80 | 2,795,793 |
| 16 Feb 2024 | 29.00 | 29.45 | 29.00 | 29.40 | 29.40 | 1,887,209 |
| 15 Feb 2024 | 28.55 | 28.95 | 28.55 | 28.95 | 28.95 | 1,661,054 |
| 05 Feb 2024 | 28.50 | 28.70 | 28.40 | 28.60 | 28.60 | 945,850 |
| 02 Feb 2024 | 28.75 | 28.85 | 28.60 | 28.80 | 28.80 | 710,407 |
| 01 Feb 2024 | 28.80 | 28.85 | 28.60 | 28.70 | 28.70 | 653,700 |
| 31 Jan 2024 | 28.80 | 28.85 | 28.50 | 28.70 | 28.70 | 799,255 |
| 30 Jan 2024 | 28.75 | 28.80 | 28.40 | 28.60 | 28.60 | 1,018,126 |
| 29 Jan 2024 | 28.50 | 28.85 | 28.50 | 28.75 | 28.75 | 747,448 |
| 26 Jan 2024 | 28.40 | 28.70 | 28.35 | 28.55 | 28.55 | 994,261 |
| 25 Jan 2024 | 28.40 | 28.55 | 28.30 | 28.40 | 28.40 | 960,680 |
| 24 Jan 2024 | 28.15 | 28.30 | 28.10 | 28.25 | 28.25 | 583,817 |
| 23 Jan 2024 | 27.90 | 28.15 | 27.90 | 28.10 | 28.10 | 601,352 |
| 22 Jan 2024 | 27.90 | 27.95 | 27.75 | 27.85 | 27.85 | 715,368 |
| 19 Jan 2024 | 27.70 | 27.90 | 27.60 | 27.85 | 27.85 | 884,343 |
| 18 Jan 2024 | 27.50 | 28.00 | 27.50 | 27.95 | 27.95 | 1,237,928 |
| 17 Jan 2024 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | 2,760,350 |
| 16 Jan 2024 | 28.10 | 28.15 | 27.90 | 27.95 | 27.95 | 2,438,466 |
| 15 Jan 2024 | 28.40 | 28.45 | 28.25 | 28.25 | 28.25 | 528,110 |
| 12 Jan 2024 | 28.30 | 28.45 | 28.20 | 28.35 | 28.35 | 462,000 |
| 11 Jan 2024 | 28.35 | 28.35 | 28.20 | 28.30 | 28.30 | 729,353 |
| 10 Jan 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | 1,200,113 |
| 09 Jan 2024 | 29.05 | 29.10 | 28.65 | 28.65 | 28.65 | 721,760 |
| 08 Jan 2024 | 29.05 | 29.20 | 28.90 | 28.90 | 28.90 | 688,600 |
| 05 Jan 2024 | 28.95 | 29.00 | 28.80 | 28.90 | 28.90 | 544,410 |
| 04 Jan 2024 | 29.05 | 29.10 | 28.90 | 28.95 | 28.95 | 651,421 |
| 03 Jan 2024 | 29.10 | 29.15 | 28.90 | 29.15 | 29.15 | 1,416,809 |
| 02 Jan 2024 | 29.10 | 29.20 | 28.95 | 29.15 | 29.15 | 795,776 |
| 29 Dec 2023 | 29.25 | 29.30 | 29.10 | 29.10 | 29.10 | 750,320 |
| 28 Dec 2023 | 28.95 | 29.30 | 28.95 | 29.30 | 29.30 | 1,435,450 |
| 27 Dec 2023 | 28.85 | 29.10 | 28.85 | 28.95 | 28.95 | 1,287,636 |
| 26 Dec 2023 | 28.55 | 28.85 | 28.55 | 28.85 | 28.85 | 1,085,635 |
| 25 Dec 2023 | 28.60 | 28.65 | 28.50 | 28.50 | 28.50 | 872,453 |
| 22 Dec 2023 | 28.85 | 28.85 | 28.50 | 28.50 | 28.50 | 1,788,801 |
| 21 Dec 2023 | 28.75 | 29.00 | 28.70 | 28.90 | 28.90 | 509,430 |
| 20 Dec 2023 | 28.85 | 29.05 | 28.75 | 29.00 | 29.00 | 1,390,302 |
| 19 Dec 2023 | 29.00 | 29.10 | 28.65 | 28.85 | 28.85 | 1,339,390 |
| 18 Dec 2023 | 29.35 | 29.35 | 28.95 | 29.00 | 29.00 | 1,597,508 |
| 15 Dec 2023 | 29.35 | 29.35 | 29.00 | 29.00 | 29.00 | 3,164,219 |
| 14 Dec 2023 | 28.90 | 29.45 | 28.90 | 29.20 | 29.20 | 1,178,279 |
| 13 Dec 2023 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | 914,732 |
| 12 Dec 2023 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 747,055 |
| 11 Dec 2023 | 29.20 | 29.20 | 28.90 | 28.95 | 28.95 | 1,173,008 |
| 08 Dec 2023 | 29.30 | 29.40 | 29.10 | 29.20 | 29.20 | 870,108 |
| 07 Dec 2023 | 29.60 | 29.65 | 29.20 | 29.20 | 29.20 | 1,193,237 |
| 06 Dec 2023 | 29.50 | 29.70 | 29.50 | 29.65 | 29.65 | 899,186 |
| 05 Dec 2023 | 29.70 | 29.80 | 29.40 | 29.40 | 29.40 | 1,306,700 |
| 04 Dec 2023 | 29.65 | 29.80 | 29.60 | 29.65 | 29.65 | 771,800 |
| 01 Dec 2023 | 29.70 | 29.85 | 29.55 | 29.60 | 29.60 | 749,450 |
| 30 Nov 2023 | 29.95 | 29.95 | 29.55 | 29.60 | 29.60 | 1,560,201 |
| 29 Nov 2023 | 30.05 | 30.10 | 29.65 | 29.85 | 29.85 | 1,555,320 |
| 28 Nov 2023 | 30.15 | 30.20 | 29.95 | 30.00 | 30.00 | 1,297,860 |
| 27 Nov 2023 | 30.90 | 30.90 | 29.85 | 30.00 | 30.00 | 2,874,176 |
| 24 Nov 2023 | 29.95 | 30.15 | 29.80 | 30.00 | 30.00 | 1,159,099 |
| 23 Nov 2023 | 30.00 | 30.25 | 29.60 | 29.80 | 29.80 | 1,892,177 |
| 22 Nov 2023 | 29.70 | 29.90 | 29.55 | 29.90 | 29.90 | 1,096,429 |
| 21 Nov 2023 | 29.85 | 30.10 | 29.65 | 29.70 | 29.70 | 2,368,291 |
| 20 Nov 2023 | 29.75 | 29.80 | 29.45 | 29.80 | 29.80 | 1,180,166 |
| 17 Nov 2023 | 29.75 | 29.80 | 29.55 | 29.60 | 29.60 | 1,589,799 |
| 16 Nov 2023 | 29.60 | 29.80 | 29.40 | 29.75 | 29.75 | 2,458,766 |
| 15 Nov 2023 | 29.55 | 29.80 | 29.20 | 29.45 | 29.45 | 3,553,800 |
| 14 Nov 2023 | 28.45 | 29.20 | 28.20 | 29.05 | 29.05 | 3,744,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.