Eternal Materials Co., Ltd. (TPE:1717)
Taiwan
· Delayed Price · Currency is TWD 58.30
+0.70 (1.22%)
Mar 10, 2026, 1:35 PM CST
Eternal Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.90 | 58.50 | 56.60 | 57.60 | 57.60 | -8.28% | 19,043,011 |
| Mar 6, 2026 | 60.00 | 64.70 | 59.90 | 62.80 | 62.80 | 2.45% | 21,853,120 |
| Mar 5, 2026 | 63.80 | 63.80 | 59.80 | 61.30 | 61.30 | 3.20% | 23,665,375 |
| Mar 4, 2026 | 63.20 | 64.00 | 59.00 | 59.40 | 59.40 | -8.76% | 32,492,882 |
| Mar 3, 2026 | 67.30 | 70.40 | 64.30 | 65.10 | 65.10 | -3.98% | 59,660,431 |
| Mar 2, 2026 | 67.20 | 72.20 | 66.40 | 67.80 | 67.80 | -1.74% | 99,569,590 |
| Feb 26, 2026 | 66.20 | 69.00 | 63.60 | 69.00 | 69.00 | 9.87% | 113,227,500 |
| Feb 25, 2026 | 63.80 | 63.80 | 61.20 | 62.80 | 62.80 | -0.48% | 30,992,961 |
| Feb 24, 2026 | 59.50 | 63.90 | 59.30 | 63.10 | 63.10 | 6.59% | 35,801,120 |
| Feb 23, 2026 | 57.90 | 60.20 | 57.30 | 59.20 | 59.20 | 4.23% | 20,803,910 |
| Feb 11, 2026 | 55.80 | 57.40 | 54.60 | 56.80 | 56.80 | 2.53% | 14,196,010 |
| Feb 10, 2026 | 56.00 | 56.20 | 54.90 | 55.40 | 55.40 | 1.28% | 9,598,029 |
| Feb 9, 2026 | 56.30 | 56.40 | 54.50 | 54.70 | 54.70 | 1.11% | 16,229,937 |
| Feb 6, 2026 | 56.50 | 56.60 | 53.60 | 54.10 | 54.10 | -5.09% | 24,601,658 |
| Feb 5, 2026 | 58.80 | 59.80 | 56.90 | 57.00 | 57.00 | -4.68% | 19,205,721 |
| Feb 4, 2026 | 56.60 | 60.50 | 56.40 | 59.80 | 59.80 | 5.65% | 28,202,020 |
| Feb 3, 2026 | 59.50 | 59.80 | 56.30 | 56.60 | 56.60 | -0.88% | 27,453,636 |
| Feb 2, 2026 | 59.70 | 60.60 | 55.70 | 57.10 | 57.10 | -7.46% | 40,122,920 |
| Jan 30, 2026 | 61.60 | 64.50 | 61.10 | 61.70 | 61.70 | -1.28% | 38,905,710 |
| Jan 29, 2026 | 70.10 | 70.60 | 62.50 | 62.50 | 62.50 | -7.13% | 88,347,130 |
| Jan 28, 2026 | 61.40 | 67.30 | 60.90 | 67.30 | 67.30 | 9.97% | 38,524,360 |
| Jan 27, 2026 | 63.30 | 63.40 | 61.00 | 61.20 | 61.20 | -2.70% | 21,703,650 |
| Jan 26, 2026 | 64.00 | 64.60 | 61.50 | 62.90 | 62.90 | -1.41% | 27,263,360 |
| Jan 23, 2026 | 67.80 | 68.00 | 63.00 | 63.80 | 63.80 | -5.34% | 42,215,620 |
| Jan 22, 2026 | 69.20 | 69.60 | 64.40 | 67.40 | 67.40 | 1.05% | 76,395,570 |
| Jan 21, 2026 | 69.10 | 69.70 | 66.00 | 66.70 | 66.70 | -4.58% | 45,315,020 |
| Jan 20, 2026 | 69.20 | 70.90 | 67.20 | 69.90 | 69.90 | -0.57% | 53,832,060 |
| Jan 19, 2026 | 67.80 | 72.20 | 67.80 | 70.30 | 70.30 | 4.46% | 82,716,320 |
| Jan 16, 2026 | 69.00 | 70.30 | 65.90 | 67.30 | 67.30 | 0.30% | 137,537,100 |
| Jan 15, 2026 | 60.10 | 67.10 | 59.20 | 67.10 | 67.10 | 10.00% | 112,612,300 |
| Jan 14, 2026 | 62.90 | 64.70 | 60.70 | 61.00 | 61.00 | 2.52% | 139,119,400 |
| Jan 13, 2026 | 55.00 | 59.50 | 54.10 | 59.50 | 59.50 | 9.98% | 108,250,900 |
| Jan 12, 2026 | 52.60 | 56.00 | 52.00 | 54.10 | 54.10 | 5.25% | 77,203,130 |
| Jan 9, 2026 | 51.50 | 51.70 | 48.20 | 51.40 | 51.40 | -0.77% | 54,020,540 |
| Jan 8, 2026 | 55.70 | 57.60 | 51.20 | 51.80 | 51.80 | -7.00% | 112,790,000 |
| Jan 7, 2026 | 51.20 | 55.70 | 50.70 | 55.70 | 55.70 | 9.86% | 127,396,400 |
| Jan 6, 2026 | 49.60 | 50.70 | 46.55 | 50.70 | 50.70 | 9.98% | 83,779,540 |
| Jan 5, 2026 | 43.00 | 46.10 | 42.70 | 46.10 | 46.10 | 9.89% | 33,489,270 |
| Jan 2, 2026 | 41.15 | 42.80 | 41.15 | 41.95 | 41.95 | 2.57% | 20,045,700 |
| Dec 31, 2025 | 41.05 | 41.20 | 40.60 | 40.90 | 40.90 | -0.24% | 3,860,221 |
| Dec 30, 2025 | 41.15 | 41.15 | 40.25 | 41.00 | 41.00 | - | 3,820,289 |
| Dec 29, 2025 | 40.50 | 41.90 | 40.50 | 41.00 | 41.00 | 1.99% | 8,066,275 |
| Dec 26, 2025 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | -0.86% | 4,167,968 |
| Dec 24, 2025 | 42.50 | 42.65 | 40.55 | 40.55 | 40.55 | -3.34% | 10,398,550 |
| Dec 23, 2025 | 41.50 | 42.40 | 40.75 | 41.95 | 41.95 | 1.82% | 17,316,680 |
| Dec 22, 2025 | 40.95 | 41.95 | 40.80 | 41.20 | 41.20 | 2.87% | 16,723,370 |
| Dec 19, 2025 | 38.45 | 40.10 | 38.40 | 40.05 | 40.05 | 4.71% | 8,072,809 |
| Dec 18, 2025 | 38.25 | 38.60 | 38.00 | 38.25 | 38.25 | - | 2,949,722 |
| Dec 17, 2025 | 39.35 | 39.35 | 38.15 | 38.25 | 38.25 | -1.54% | 5,880,808 |
| Dec 16, 2025 | 39.55 | 39.75 | 38.55 | 38.85 | 38.85 | -2.75% | 6,994,968 |
| Dec 15, 2025 | 39.45 | 40.15 | 39.10 | 39.95 | 39.95 | -0.50% | 4,472,260 |
| Dec 12, 2025 | 41.55 | 41.55 | 40.15 | 40.15 | 40.15 | -2.43% | 8,388,781 |
| Dec 11, 2025 | 40.60 | 41.80 | 40.30 | 41.15 | 41.15 | 2.36% | 15,593,640 |
| Dec 10, 2025 | 40.40 | 40.95 | 40.00 | 40.20 | 40.20 | -0.74% | 4,525,385 |
| Dec 9, 2025 | 39.90 | 40.65 | 39.65 | 40.50 | 40.50 | 1.25% | 5,078,410 |
| Dec 8, 2025 | 40.05 | 40.55 | 39.75 | 40.00 | 40.00 | 0.25% | 5,281,291 |
| Dec 5, 2025 | 39.45 | 39.95 | 39.05 | 39.90 | 39.90 | 1.40% | 3,406,004 |
| Dec 4, 2025 | 39.90 | 40.05 | 39.30 | 39.35 | 39.35 | -1.25% | 4,714,532 |
| Dec 3, 2025 | 40.85 | 41.60 | 39.80 | 39.85 | 39.85 | - | 14,517,520 |
| Dec 2, 2025 | 39.15 | 40.50 | 39.10 | 39.85 | 39.85 | 1.92% | 8,001,481 |
| Dec 1, 2025 | 40.50 | 40.65 | 39.10 | 39.10 | 39.10 | -2.86% | 5,475,163 |
| Nov 28, 2025 | 39.60 | 40.45 | 39.30 | 40.25 | 40.25 | 1.77% | 8,360,012 |
| Nov 27, 2025 | 39.15 | 39.65 | 38.95 | 39.55 | 39.55 | 1.41% | 4,713,942 |
| Nov 26, 2025 | 39.10 | 39.65 | 38.90 | 39.00 | 39.00 | 0.52% | 5,128,692 |
| Nov 25, 2025 | 39.50 | 39.95 | 38.45 | 38.80 | 38.80 | -0.51% | 5,013,788 |
| Nov 24, 2025 | 38.65 | 39.35 | 38.50 | 39.00 | 39.00 | 2.09% | 4,826,572 |
| Nov 21, 2025 | 39.30 | 39.35 | 37.90 | 38.20 | 38.20 | -4.74% | 9,258,407 |
| Nov 20, 2025 | 39.90 | 41.20 | 39.65 | 40.10 | 40.10 | 2.56% | 7,921,053 |
| Nov 19, 2025 | 39.80 | 39.80 | 38.50 | 39.10 | 39.10 | -0.76% | 5,612,570 |
| Nov 18, 2025 | 39.10 | 40.45 | 38.85 | 39.40 | 39.40 | -0.13% | 7,632,447 |
| Nov 17, 2025 | 40.05 | 41.90 | 39.45 | 39.45 | 39.45 | 1.28% | 13,085,640 |
| Nov 14, 2025 | 39.40 | 40.10 | 38.90 | 38.95 | 38.95 | -2.87% | 6,136,175 |
| Nov 13, 2025 | 39.90 | 40.90 | 39.60 | 40.10 | 40.10 | 0.63% | 6,635,823 |
| Nov 12, 2025 | 39.75 | 40.30 | 39.70 | 39.85 | 39.85 | 0.89% | 5,872,775 |
| Nov 11, 2025 | 39.05 | 40.15 | 38.45 | 39.50 | 39.50 | 0.89% | 7,951,184 |
| Nov 10, 2025 | 39.00 | 39.45 | 38.60 | 39.15 | 39.15 | 0.64% | 3,041,179 |
| Nov 7, 2025 | 39.80 | 39.90 | 38.85 | 38.90 | 38.90 | -3.23% | 4,678,818 |
| Nov 6, 2025 | 39.50 | 40.20 | 39.00 | 40.20 | 40.20 | 2.42% | 5,259,933 |
| Nov 5, 2025 | 39.25 | 39.40 | 38.40 | 39.25 | 39.25 | -1.51% | 7,140,111 |
| Nov 4, 2025 | 40.50 | 40.90 | 39.70 | 39.85 | 39.85 | -1.48% | 6,398,955 |
| Nov 3, 2025 | 41.05 | 41.45 | 40.30 | 40.45 | 40.45 | -0.98% | 6,429,228 |
| Oct 31, 2025 | 40.60 | 42.30 | 40.35 | 40.85 | 40.85 | 0.74% | 14,109,340 |
| Oct 30, 2025 | 42.50 | 42.55 | 40.40 | 40.55 | 40.55 | -4.59% | 17,942,980 |
| Oct 29, 2025 | 43.10 | 43.50 | 41.65 | 42.50 | 42.50 | -0.70% | 34,405,530 |
| Oct 28, 2025 | 40.75 | 43.50 | 40.75 | 42.80 | 42.80 | 7.67% | 52,545,380 |
| Oct 27, 2025 | 38.50 | 40.30 | 38.50 | 39.75 | 39.75 | 5.02% | 14,216,260 |
| Oct 23, 2025 | 38.60 | 38.60 | 37.85 | 37.85 | 37.85 | -2.07% | 5,288,720 |
| Oct 22, 2025 | 38.90 | 39.00 | 38.40 | 38.65 | 38.65 | 0.26% | 3,056,604 |
| Oct 21, 2025 | 39.05 | 39.05 | 38.30 | 38.55 | 38.55 | - | 5,605,968 |
| Oct 20, 2025 | 39.20 | 39.60 | 38.50 | 38.55 | 38.55 | -1.28% | 5,150,584 |
| Oct 17, 2025 | 39.35 | 40.25 | 39.05 | 39.05 | 39.05 | -0.64% | 5,334,312 |
| Oct 16, 2025 | 39.20 | 39.80 | 39.10 | 39.30 | 39.30 | 0.90% | 4,662,088 |
| Oct 15, 2025 | 39.95 | 40.05 | 38.50 | 38.95 | 38.95 | -2.50% | 9,490,551 |
| Oct 14, 2025 | 41.60 | 42.00 | 39.50 | 39.95 | 39.95 | -3.27% | 10,681,130 |
| Oct 13, 2025 | 40.10 | 41.60 | 39.85 | 41.30 | 41.30 | -1.43% | 8,810,579 |
| Oct 9, 2025 | 41.35 | 42.30 | 40.80 | 41.90 | 41.90 | 2.32% | 10,319,990 |
| Oct 8, 2025 | 41.65 | 41.75 | 40.60 | 40.95 | 40.95 | -2.15% | 7,322,539 |
| Oct 7, 2025 | 41.90 | 43.20 | 41.65 | 41.85 | 41.85 | 0.48% | 20,355,760 |
| Oct 3, 2025 | 40.90 | 42.25 | 40.50 | 41.65 | 41.65 | 2.71% | 13,630,370 |
| Oct 2, 2025 | 41.40 | 42.00 | 40.50 | 40.55 | 40.55 | -1.10% | 11,027,650 |