Eternal Materials Co., Ltd. (TPE:1717)
Taiwan
· Delayed Price · Currency is TWD 81.70
+5.40 (7.08%)
Apr 29, 2026, 1:30 PM CST
Eternal Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.10 | 82.60 | 75.20 | 81.70 | 81.70 | 7.08% | 78,279,992 |
| Apr 28, 2026 | 76.40 | 76.90 | 74.20 | 76.30 | 76.30 | 1.33% | 24,674,367 |
| Apr 27, 2026 | 78.10 | 80.00 | 75.00 | 75.30 | 75.30 | -2.96% | 32,050,775 |
| Apr 24, 2026 | 79.80 | 82.10 | 76.80 | 77.60 | 77.60 | -1.52% | 58,027,017 |
| Apr 23, 2026 | 84.30 | 87.80 | 76.40 | 78.80 | 77.80 | -4.72% | 109,213,955 |
| Apr 22, 2026 | 82.00 | 88.80 | 81.60 | 82.70 | 81.65 | 2.35% | 128,564,300 |
| Apr 21, 2026 | 80.80 | 84.20 | 80.20 | 80.80 | 79.77 | 1.13% | 70,430,260 |
| Apr 20, 2026 | 82.50 | 85.00 | 79.30 | 79.90 | 78.89 | -1.36% | 119,644,800 |
| Apr 17, 2026 | 76.10 | 82.00 | 76.00 | 81.00 | 79.97 | 6.44% | 84,708,390 |
| Apr 16, 2026 | 79.10 | 79.40 | 75.20 | 76.10 | 75.13 | -4.64% | 58,538,690 |
| Apr 15, 2026 | 81.10 | 81.90 | 78.80 | 79.80 | 78.79 | -1.48% | 74,022,280 |
| Apr 14, 2026 | 81.10 | 82.30 | 75.80 | 81.00 | 79.97 | 0.37% | 113,970,400 |
| Apr 13, 2026 | 80.00 | 83.40 | 77.00 | 80.70 | 79.68 | 0.88% | 150,673,400 |
| Apr 10, 2026 | 77.60 | 80.60 | 66.50 | 80.00 | 78.98 | 8.40% | 218,314,000 |
| Apr 9, 2026 | 67.60 | 73.80 | 66.30 | 73.80 | 72.86 | 9.99% | 106,577,100 |
| Apr 8, 2026 | 62.80 | 67.10 | 62.50 | 67.10 | 66.25 | 10.00% | 45,786,380 |
| Apr 7, 2026 | 63.50 | 64.10 | 60.60 | 61.00 | 60.23 | -1.45% | 27,105,370 |
| Apr 2, 2026 | 60.80 | 65.00 | 60.10 | 61.90 | 61.11 | 3.17% | 34,562,820 |
| Apr 1, 2026 | 60.00 | 60.50 | 59.20 | 60.00 | 59.24 | 4.17% | 6,938,678 |
| Mar 31, 2026 | 59.30 | 60.30 | 57.50 | 57.60 | 56.87 | -4.48% | 13,430,680 |
| Mar 30, 2026 | 59.80 | 60.60 | 59.20 | 60.30 | 59.53 | -2.27% | 9,863,847 |
| Mar 27, 2026 | 60.60 | 62.40 | 60.20 | 61.70 | 60.92 | 0.16% | 12,497,380 |
| Mar 26, 2026 | 63.00 | 64.20 | 61.50 | 61.60 | 60.82 | -1.44% | 18,412,160 |
| Mar 25, 2026 | 61.50 | 63.60 | 61.50 | 62.50 | 61.71 | 3.82% | 18,097,190 |
| Mar 24, 2026 | 63.00 | 64.20 | 58.10 | 60.20 | 59.44 | -2.90% | 32,289,120 |
| Mar 23, 2026 | 64.00 | 65.40 | 61.20 | 62.00 | 61.21 | -7.05% | 46,320,120 |
| Mar 20, 2026 | 64.50 | 68.90 | 63.30 | 66.70 | 65.85 | 6.38% | 101,345,900 |
| Mar 19, 2026 | 62.50 | 64.30 | 61.40 | 62.70 | 61.90 | -0.32% | 17,724,950 |
| Mar 18, 2026 | 64.90 | 65.10 | 61.80 | 62.90 | 62.10 | -1.26% | 21,562,250 |
| Mar 17, 2026 | 64.70 | 68.50 | 63.20 | 63.70 | 62.89 | 0.16% | 49,040,950 |
| Mar 16, 2026 | 66.00 | 66.60 | 62.80 | 63.60 | 62.79 | -1.70% | 29,724,070 |
| Mar 13, 2026 | 62.30 | 65.90 | 61.20 | 64.70 | 63.88 | 2.05% | 24,504,250 |
| Mar 12, 2026 | 63.60 | 66.00 | 62.50 | 63.40 | 62.60 | -0.63% | 26,743,570 |
| Mar 11, 2026 | 59.00 | 64.10 | 59.00 | 63.80 | 62.99 | 9.43% | 20,108,430 |
| Mar 10, 2026 | 59.00 | 59.80 | 57.40 | 58.30 | 57.56 | 1.22% | 15,195,140 |
| Mar 9, 2026 | 57.90 | 58.50 | 56.60 | 57.60 | 56.87 | -8.28% | 19,043,010 |
| Mar 6, 2026 | 60.00 | 64.70 | 59.90 | 62.80 | 62.00 | 2.45% | 21,905,700 |
| Mar 5, 2026 | 63.80 | 63.80 | 59.80 | 61.30 | 60.52 | 3.20% | 23,665,370 |
| Mar 4, 2026 | 63.20 | 64.00 | 59.00 | 59.40 | 58.65 | -8.76% | 32,492,880 |
| Mar 3, 2026 | 67.30 | 70.40 | 64.30 | 65.10 | 64.27 | -3.98% | 59,660,430 |
| Mar 2, 2026 | 67.20 | 72.20 | 66.40 | 67.80 | 66.94 | -1.74% | 99,822,550 |
| Feb 26, 2026 | 66.20 | 69.00 | 63.60 | 69.00 | 68.12 | 9.87% | 113,227,500 |
| Feb 25, 2026 | 63.80 | 63.80 | 61.20 | 62.80 | 62.00 | -0.48% | 30,992,960 |
| Feb 24, 2026 | 59.50 | 63.90 | 59.30 | 63.10 | 62.30 | 6.59% | 35,801,120 |
| Feb 23, 2026 | 57.90 | 60.20 | 57.30 | 59.20 | 58.45 | 4.23% | 20,803,910 |
| Feb 11, 2026 | 55.80 | 57.40 | 54.60 | 56.80 | 56.08 | 2.53% | 14,196,010 |
| Feb 10, 2026 | 56.00 | 56.20 | 54.90 | 55.40 | 54.70 | 1.28% | 9,598,029 |
| Feb 9, 2026 | 56.30 | 56.40 | 54.50 | 54.70 | 54.01 | 1.11% | 16,229,930 |
| Feb 6, 2026 | 56.50 | 56.60 | 53.60 | 54.10 | 53.41 | -5.09% | 24,601,650 |
| Feb 5, 2026 | 58.80 | 59.80 | 56.90 | 57.00 | 56.28 | -4.68% | 19,205,720 |
| Feb 4, 2026 | 56.60 | 60.50 | 56.40 | 59.80 | 59.04 | 5.65% | 28,202,020 |
| Feb 3, 2026 | 59.50 | 59.80 | 56.30 | 56.60 | 55.88 | -0.88% | 27,453,630 |
| Feb 2, 2026 | 59.70 | 60.60 | 55.70 | 57.10 | 56.38 | -7.46% | 40,122,920 |
| Jan 30, 2026 | 61.60 | 64.50 | 61.10 | 61.70 | 60.92 | -1.28% | 38,905,710 |
| Jan 29, 2026 | 70.10 | 70.60 | 62.50 | 62.50 | 61.71 | -7.13% | 88,347,130 |
| Jan 28, 2026 | 61.40 | 67.30 | 60.90 | 67.30 | 66.45 | 9.97% | 38,524,360 |
| Jan 27, 2026 | 63.30 | 63.40 | 61.00 | 61.20 | 60.42 | -2.70% | 21,703,650 |
| Jan 26, 2026 | 64.00 | 64.60 | 61.50 | 62.90 | 62.10 | -1.41% | 27,263,360 |
| Jan 23, 2026 | 67.80 | 68.00 | 63.00 | 63.80 | 62.99 | -5.34% | 42,215,620 |
| Jan 22, 2026 | 69.20 | 69.60 | 64.40 | 67.40 | 66.54 | 1.05% | 76,395,570 |
| Jan 21, 2026 | 69.10 | 69.70 | 66.00 | 66.70 | 65.85 | -4.58% | 45,315,020 |
| Jan 20, 2026 | 69.20 | 70.90 | 67.20 | 69.90 | 69.01 | -0.57% | 53,832,060 |
| Jan 19, 2026 | 67.80 | 72.20 | 67.80 | 70.30 | 69.41 | 4.46% | 82,716,320 |
| Jan 16, 2026 | 69.00 | 70.30 | 65.90 | 67.30 | 66.45 | 0.30% | 137,537,100 |
| Jan 15, 2026 | 60.10 | 67.10 | 59.20 | 67.10 | 66.25 | 10.00% | 112,612,300 |
| Jan 14, 2026 | 62.90 | 64.70 | 60.70 | 61.00 | 60.23 | 2.52% | 139,119,400 |
| Jan 13, 2026 | 55.00 | 59.50 | 54.10 | 59.50 | 58.74 | 9.98% | 108,250,900 |
| Jan 12, 2026 | 52.60 | 56.00 | 52.00 | 54.10 | 53.41 | 5.25% | 77,203,130 |
| Jan 9, 2026 | 51.50 | 51.70 | 48.20 | 51.40 | 50.75 | -0.77% | 54,020,540 |
| Jan 8, 2026 | 55.70 | 57.60 | 51.20 | 51.80 | 51.14 | -7.00% | 112,790,000 |
| Jan 7, 2026 | 51.20 | 55.70 | 50.70 | 55.70 | 54.99 | 9.86% | 127,396,400 |
| Jan 6, 2026 | 49.60 | 50.70 | 46.55 | 50.70 | 50.06 | 9.98% | 83,779,540 |
| Jan 5, 2026 | 43.00 | 46.10 | 42.70 | 46.10 | 45.51 | 9.89% | 33,489,270 |
| Jan 2, 2026 | 41.15 | 42.80 | 41.15 | 41.95 | 41.42 | 2.57% | 20,045,700 |
| Dec 31, 2025 | 41.05 | 41.20 | 40.60 | 40.90 | 40.38 | -0.24% | 3,860,221 |
| Dec 30, 2025 | 41.15 | 41.15 | 40.25 | 41.00 | 40.48 | - | 3,820,289 |
| Dec 29, 2025 | 40.50 | 41.90 | 40.50 | 41.00 | 40.48 | 1.99% | 8,066,275 |
| Dec 26, 2025 | 40.80 | 40.80 | 40.20 | 40.20 | 39.69 | -0.86% | 4,167,968 |
| Dec 24, 2025 | 42.50 | 42.65 | 40.55 | 40.55 | 40.04 | -3.34% | 10,398,550 |
| Dec 23, 2025 | 41.50 | 42.40 | 40.75 | 41.95 | 41.42 | 1.82% | 17,316,680 |
| Dec 22, 2025 | 40.95 | 41.95 | 40.80 | 41.20 | 40.68 | 2.87% | 16,723,370 |
| Dec 19, 2025 | 38.45 | 40.10 | 38.40 | 40.05 | 39.54 | 4.71% | 8,072,809 |
| Dec 18, 2025 | 38.25 | 38.60 | 38.00 | 38.25 | 37.76 | - | 2,949,722 |
| Dec 17, 2025 | 39.35 | 39.35 | 38.15 | 38.25 | 37.76 | -1.54% | 5,880,808 |
| Dec 16, 2025 | 39.55 | 39.75 | 38.55 | 38.85 | 38.36 | -2.75% | 6,994,968 |
| Dec 15, 2025 | 39.45 | 40.15 | 39.10 | 39.95 | 39.44 | -0.50% | 4,472,260 |
| Dec 12, 2025 | 41.55 | 41.55 | 40.15 | 40.15 | 39.64 | -2.43% | 8,388,781 |
| Dec 11, 2025 | 40.60 | 41.80 | 40.30 | 41.15 | 40.63 | 2.36% | 15,593,640 |
| Dec 10, 2025 | 40.40 | 40.95 | 40.00 | 40.20 | 39.69 | -0.74% | 4,525,385 |
| Dec 9, 2025 | 39.90 | 40.65 | 39.65 | 40.50 | 39.99 | 1.25% | 5,078,410 |
| Dec 8, 2025 | 40.05 | 40.55 | 39.75 | 40.00 | 39.49 | 0.25% | 5,281,291 |
| Dec 5, 2025 | 39.45 | 39.95 | 39.05 | 39.90 | 39.39 | 1.40% | 3,406,004 |
| Dec 4, 2025 | 39.90 | 40.05 | 39.30 | 39.35 | 38.85 | -1.25% | 4,714,532 |
| Dec 3, 2025 | 40.85 | 41.60 | 39.80 | 39.85 | 39.34 | - | 14,517,520 |
| Dec 2, 2025 | 39.15 | 40.50 | 39.10 | 39.85 | 39.34 | 1.92% | 8,001,481 |
| Dec 1, 2025 | 40.50 | 40.65 | 39.10 | 39.10 | 38.60 | -2.86% | 5,475,163 |
| Nov 28, 2025 | 39.60 | 40.45 | 39.30 | 40.25 | 39.74 | 1.77% | 8,360,012 |
| Nov 27, 2025 | 39.15 | 39.65 | 38.95 | 39.55 | 39.05 | 1.41% | 4,713,942 |
| Nov 26, 2025 | 39.10 | 39.65 | 38.90 | 39.00 | 38.51 | 0.52% | 5,128,692 |
| Nov 25, 2025 | 39.50 | 39.95 | 38.45 | 38.80 | 38.31 | -0.51% | 5,013,788 |