Eternal Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	38.050	38.550	37.700	37.900	33.175	5,660,246
2021-11-11	38.400	39.050	37.850	38.000	33.263	9,027,631
2021-11-10	39.150	39.550	38.450	38.600	33.788	16,732,387
2021-11-09	37.700	39.600	37.050	39.300	34.401	28,874,259
2021-11-08	38.500	38.800	37.600	37.650	32.956	11,440,191
2021-11-05	37.300	39.250	37.200	38.250	33.482	40,317,868
2021-11-04	36.750	37.300	36.650	37.100	32.475	5,464,914
2021-11-03	36.500	36.650	36.350	36.550	31.994	1,520,399
2021-11-02	36.800	37.100	36.200	36.350	31.819	4,832,386
2021-11-01	36.950	37.100	36.550	36.600	32.037	4,825,435
2021-10-29	37.400	37.700	36.650	36.800	32.212	9,609,319
2021-10-28	37.000	37.200	36.500	36.800	32.212	4,056,209
2021-10-27	37.050	37.100	36.600	36.800	32.212	4,887,740
2021-10-26	37.050	38.150	36.950	37.300	32.650	14,781,920
2021-10-25	36.300	36.800	36.000	36.650	32.081	2,656,047
2021-10-22	36.800	36.850	36.050	36.200	31.687	3,721,983
2021-10-21	37.400	37.550	36.600	36.600	32.037	5,010,870
2021-10-20	37.800	37.900	37.300	37.500	32.825	2,909,159
2021-10-19	37.250	38.150	37.150	37.550	32.869	9,948,084
2021-10-18	37.900	38.200	37.200	37.550	32.869	14,792,019
2021-10-15	36.250	36.700	36.000	36.650	32.081	3,344,010
2021-10-14	36.100	36.600	35.500	35.800	31.337	3,298,611

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.