Eternal Materials Co., Ltd. (TPE:1717)
Taiwan
· Delayed Price · Currency is TWD 39.90
+0.55 (1.40%)
At close: Dec 5, 2025
Eternal Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,996,324 |
| 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 |
| Oct 1, 2025 | 41.30 | 41.75 | 40.80 | 41.00 | 41.00 | 0.86% | 9,862,395 |
| Sep 30, 2025 | 40.20 | 41.15 | 40.20 | 40.65 | 40.65 | 1.88% | 5,310,073 |
| Sep 26, 2025 | 41.10 | 41.30 | 39.60 | 39.90 | 39.90 | -2.44% | 10,397,760 |
| Sep 25, 2025 | 40.95 | 41.75 | 40.55 | 40.90 | 40.90 | 0.86% | 7,506,902 |
| Sep 24, 2025 | 40.80 | 41.40 | 40.10 | 40.55 | 40.55 | -0.37% | 7,778,968 |
| Sep 23, 2025 | 42.15 | 42.15 | 40.50 | 40.70 | 40.70 | -2.40% | 11,349,280 |
| Sep 22, 2025 | 41.45 | 42.30 | 41.15 | 41.70 | 41.70 | 1.96% | 10,385,710 |
| Sep 19, 2025 | 41.50 | 42.15 | 40.90 | 40.90 | 40.90 | -0.85% | 17,981,130 |
| Sep 18, 2025 | 42.60 | 43.20 | 41.05 | 41.25 | 41.25 | -2.48% | 14,306,990 |
| Sep 17, 2025 | 42.00 | 42.70 | 41.80 | 42.30 | 42.30 | 0.95% | 8,163,620 |
| Sep 16, 2025 | 41.55 | 42.95 | 41.50 | 41.90 | 41.90 | 0.96% | 12,269,670 |
| Sep 15, 2025 | 41.95 | 42.95 | 41.05 | 41.50 | 41.50 | -1.07% | 13,551,660 |
| Sep 12, 2025 | 42.80 | 42.80 | 41.45 | 41.95 | 41.95 | -0.47% | 16,130,600 |
| Sep 11, 2025 | 45.70 | 45.80 | 41.90 | 42.15 | 42.15 | -7.77% | 43,646,180 |
| Sep 10, 2025 | 46.80 | 47.70 | 45.40 | 45.70 | 45.70 | 0.11% | 80,588,660 |
| Sep 9, 2025 | 44.80 | 46.00 | 43.55 | 45.65 | 45.65 | 1.90% | 37,643,430 |
| Sep 8, 2025 | 44.40 | 47.70 | 43.25 | 44.80 | 44.80 | 2.63% | 68,909,260 |
| Sep 5, 2025 | 41.45 | 43.85 | 40.85 | 43.65 | 43.65 | 6.85% | 28,176,720 |
| Sep 4, 2025 | 44.45 | 44.50 | 40.30 | 40.85 | 40.85 | -7.58% | 32,727,020 |
| Sep 3, 2025 | 46.00 | 46.05 | 43.20 | 44.20 | 44.20 | -3.91% | 28,593,430 |
| Sep 2, 2025 | 47.80 | 48.50 | 43.40 | 46.00 | 46.00 | - | 18,091,570 |
| Sep 1, 2025 | 44.10 | 46.00 | 44.10 | 46.00 | 46.00 | 5.02% | 20,026,810 |
| Aug 29, 2025 | 43.90 | 43.90 | 43.00 | 43.80 | 43.80 | 1.27% | 8,309,063 |
| Aug 28, 2025 | 43.20 | 43.50 | 42.80 | 43.25 | 43.25 | 1.29% | 8,635,872 |
| Aug 27, 2025 | 43.30 | 44.00 | 42.20 | 42.70 | 42.70 | -0.23% | 11,146,150 |
| Aug 26, 2025 | 42.00 | 43.00 | 41.35 | 42.80 | 42.80 | 3.13% | 11,413,660 |
| Aug 25, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | 3.62% | 8,623,890 |
| Aug 22, 2025 | 41.85 | 41.85 | 40.00 | 40.05 | 40.05 | -4.53% | 9,507,038 |
| Aug 21, 2025 | 41.40 | 43.05 | 41.40 | 41.95 | 41.95 | 2.82% | 12,881,920 |
| Aug 20, 2025 | 42.50 | 42.50 | 38.70 | 40.80 | 40.80 | -3.55% | 24,288,060 |
| Aug 19, 2025 | 45.00 | 45.30 | 41.30 | 42.30 | 42.30 | -0.24% | 105,712,500 |
| Aug 18, 2025 | 40.30 | 42.40 | 40.30 | 42.40 | 42.40 | 9.99% | 111,796,200 |
| Aug 15, 2025 | 35.50 | 38.55 | 34.40 | 38.55 | 38.55 | 9.99% | 108,914,800 |
| Aug 14, 2025 | 34.80 | 35.05 | 34.00 | 35.05 | 35.05 | 9.87% | 62,595,770 |
| Aug 13, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 10.00% | 11,603,980 |
| Aug 12, 2025 | 29.50 | 29.80 | 29.00 | 29.00 | 29.00 | -2.19% | 2,903,079 |
| Aug 11, 2025 | 28.50 | 29.80 | 28.40 | 29.65 | 29.65 | 5.14% | 9,036,283 |
| Aug 8, 2025 | 27.85 | 28.60 | 27.85 | 28.20 | 28.20 | 0.53% | 2,291,476 |
| Aug 7, 2025 | 28.25 | 28.40 | 28.05 | 28.05 | 28.05 | -0.71% | 1,417,455 |
| Aug 6, 2025 | 28.10 | 28.55 | 28.10 | 28.25 | 28.25 | - | 1,710,156 |
| Aug 5, 2025 | 27.85 | 28.30 | 27.55 | 28.25 | 28.25 | 1.99% | 4,423,748 |
| Aug 4, 2025 | 27.35 | 27.70 | 26.90 | 27.70 | 27.70 | 0.36% | 1,689,448 |
| Aug 1, 2025 | 27.50 | 27.90 | 27.15 | 27.60 | 27.60 | -0.72% | 1,779,612 |
| Jul 31, 2025 | 27.40 | 28.00 | 26.50 | 27.80 | 27.80 | 0.36% | 3,927,175 |
| Jul 30, 2025 | 27.35 | 27.85 | 27.25 | 27.70 | 27.70 | 1.28% | 2,480,577 |
| Jul 29, 2025 | 27.40 | 27.80 | 27.20 | 27.35 | 27.35 | -0.36% | 1,973,943 |
| Jul 28, 2025 | 26.80 | 27.60 | 26.80 | 27.45 | 27.45 | 2.62% | 3,166,453 |
| Jul 25, 2025 | 26.85 | 27.20 | 26.65 | 26.75 | 26.75 | -0.74% | 2,110,959 |
| Jul 24, 2025 | 26.80 | 27.30 | 26.65 | 26.95 | 26.95 | 0.75% | 3,135,819 |
| Jul 23, 2025 | 26.10 | 26.95 | 25.95 | 26.75 | 26.75 | 3.48% | 3,852,341 |
| Jul 22, 2025 | 25.80 | 26.10 | 25.60 | 25.85 | 25.85 | 0.19% | 2,861,579 |
| Jul 21, 2025 | 25.75 | 26.15 | 25.65 | 25.80 | 25.80 | 0.58% | 2,119,778 |
| Jul 18, 2025 | 25.45 | 25.75 | 25.25 | 25.65 | 25.65 | 1.79% | 2,448,008 |
| Jul 17, 2025 | 24.70 | 25.20 | 24.65 | 25.20 | 25.20 | 2.65% | 2,123,271 |
| Jul 16, 2025 | 24.30 | 24.80 | 24.20 | 24.55 | 24.55 | 1.03% | 2,279,309 |
| Jul 15, 2025 | 24.10 | 24.35 | 24.10 | 24.30 | 24.30 | 0.21% | 445,667 |