Eternal Materials Co., Ltd.(TW:1717)
NT$63.20+1.10 (+9.91%)
TW:1717
Eternal Materials Co., Ltd. historical prices
NT$63.20
At close:+1.10 (+9.91%)
Eternal Materials Co., Ltd. (1717) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.90 | 65.20 | 62.40 | 63.20 | 63.20 | +9.91% | 5,206,562 | 0.51 |
| Nov 09, 2026 | 58.50 | 63.00 | 58.30 | 62.10 | 62.10 | +8.00% | 3,367,801 | 0.31 |
| Nov 06, 2026 | 53.90 | 59.20 | 53.90 | 57.50 | 57.50 | -3.85% | 7,730,883 | 0.70 |
| Nov 05, 2026 | 62.70 | 62.90 | 59.60 | 59.80 | 59.80 | -5.08% | 4,452,300 | 0.40 |
| Nov 04, 2026 | 63.70 | 63.80 | 60.10 | 63.00 | 63.00 | +1.12% | 4,951,031 | 0.44 |
| Nov 03, 2026 | 65.50 | 65.90 | 62.30 | 62.30 | 62.30 | -6.60% | 5,882,733 | 0.53 |
| Nov 02, 2026 | 64.90 | 67.40 | 64.30 | 66.70 | 66.70 | +1.68% | 3,597,988 | 0.32 |
| Oct 30, 2026 | 67.00 | 67.00 | 64.00 | 65.60 | 65.60 | -4.51% | 8,254,852 | 0.73 |
| Oct 29, 2026 | 70.60 | 71.20 | 68.70 | 68.70 | 68.70 | -2.41% | 3,827,536 | 0.34 |
| Oct 28, 2026 | 69.70 | 70.80 | 69.00 | 70.40 | 70.40 | +2.62% | 2,955,005 | 0.26 |
| Oct 27, 2026 | 70.10 | 70.60 | 68.30 | 68.60 | 68.60 | +0.15% | 4,593,988 | 0.40 |
| Oct 26, 2026 | 68.50 | 72.00 | 68.50 | 68.50 | 68.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.50 | 72.00 | 68.50 | 68.50 | 68.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 71.60 | 72.00 | 68.50 | 68.50 | 68.50 | -3.79% | 9,451,416 | 0.78 |
| Oct 21, 2026 | 72.70 | 73.00 | 71.00 | 71.20 | 71.20 | -0.42% | 7,913,806 | 0.65 |
| Oct 20, 2026 | 71.70 | 73.80 | 71.40 | 71.50 | 71.50 | -1.52% | 4,450,320 | 0.37 |
| Oct 19, 2026 | 71.70 | 72.70 | 70.70 | 72.60 | 72.60 | -0.14% | 6,219,210 | 0.51 |
| Oct 16, 2026 | 72.00 | 73.50 | 71.80 | 72.70 | 72.70 | +1.25% | 5,342,203 | 0.44 |
| Oct 15, 2026 | 74.40 | 74.40 | 71.50 | 71.80 | 71.80 | -4.90% | 10,176,635 | 0.83 |
| Oct 14, 2026 | 74.00 | 76.20 | 73.80 | 75.50 | 75.50 | +3.28% | 11,498,987 | 0.93 |
| Oct 13, 2026 | 73.70 | 75.00 | 72.50 | 73.10 | 73.10 | -2.14% | 7,422,280 | 0.60 |
| Oct 12, 2026 | 74.60 | 75.10 | 73.90 | 74.70 | 74.70 | +0.40% | 6,692,394 | 0.54 |
| Oct 09, 2026 | 74.40 | 75.90 | 74.30 | 74.40 | 74.40 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 74.80 | 75.90 | 74.30 | 74.40 | 74.40 | -1.59% | 6,250,878 | 0.49 |
| Oct 07, 2026 | 75.60 | 76.00 | 74.70 | 75.60 | 75.60 | +0.93% | 8,535,860 | 0.67 |
| Oct 06, 2026 | 75.30 | 75.90 | 74.10 | 74.90 | 74.90 | +0.40% | 9,326,246 | 0.73 |
| Oct 05, 2026 | 75.10 | 76.40 | 74.20 | 74.60 | 74.60 | +0.54% | 11,553,798 | 0.89 |
| Oct 02, 2026 | 74.00 | 76.00 | 73.70 | 74.20 | 74.20 | +0.95% | 12,620,953 | 0.92 |
| Oct 01, 2026 | 74.60 | 74.90 | 73.20 | 73.50 | 73.50 | -0.68% | 7,328,417 | 0.48 |
| Sep 30, 2026 | 73.30 | 75.00 | 73.20 | 74.00 | 74.00 | +2.07% | 11,731,553 | 0.74 |
| Sep 29, 2026 | 71.40 | 73.10 | 71.40 | 72.50 | 72.50 | +1.54% | 6,975,970 | 0.44 |
| Sep 28, 2026 | 71.40 | 72.00 | 70.30 | 71.40 | 71.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 71.40 | 72.00 | 70.30 | 71.40 | 71.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 72.00 | 72.00 | 70.30 | 71.40 | 71.40 | +0.42% | 4,319,467 | 0.26 |
| Sep 23, 2026 | 71.70 | 72.30 | 70.80 | 71.10 | 71.10 | +0.14% | 4,970,764 | 0.30 |
| Sep 22, 2026 | 72.60 | 72.90 | 71.00 | 71.00 | 71.00 | -0.98% | 4,480,652 | 0.27 |
| Sep 21, 2026 | 72.20 | 72.80 | 71.60 | 71.70 | 71.70 | +0.42% | 3,909,748 | 0.23 |
| Sep 18, 2026 | 72.00 | 72.50 | 70.80 | 71.40 | 71.40 | +0.14% | 6,747,269 | 0.40 |
| Sep 17, 2026 | 71.70 | 72.30 | 71.20 | 71.30 | 71.30 | +0.85% | 6,176,640 | 0.36 |
| Sep 16, 2026 | 68.80 | 71.30 | 68.80 | 70.70 | 70.70 | +3.82% | 7,073,755 | 0.41 |
| Sep 15, 2026 | 69.20 | 69.50 | 68.10 | 68.10 | 68.10 | -1.59% | 4,705,926 | 0.27 |
| Sep 14, 2026 | 70.40 | 70.40 | 68.20 | 69.20 | 69.20 | -2.40% | 8,551,098 | 0.50 |
| Sep 11, 2026 | 70.50 | 71.60 | 70.20 | 70.90 | 70.90 | -1.12% | 4,923,000 | 0.29 |
| Sep 10, 2026 | 72.30 | 73.20 | 71.40 | 71.70 | 71.70 | -0.83% | 6,961,436 | 0.40 |
| Sep 09, 2026 | 72.10 | 72.90 | 72.00 | 72.30 | 72.30 | +0.00% | 6,055,044 | 0.35 |
| Sep 08, 2026 | 73.60 | 73.70 | 72.10 | 72.30 | 72.30 | -1.63% | 7,878,136 | 0.46 |
| Sep 07, 2026 | 77.70 | 77.90 | 73.10 | 73.50 | 73.50 | -3.42% | 17,250,968 | 1.00 |
| Sep 04, 2026 | 78.00 | 78.50 | 73.10 | 76.10 | 76.10 | -0.91% | 23,667,656 | 1.39 |
| Sep 03, 2026 | 80.60 | 82.60 | 76.60 | 76.80 | 76.80 | -4.95% | 18,887,972 | 1.10 |
| Sep 02, 2026 | 84.50 | 84.50 | 80.00 | 80.80 | 80.80 | -4.60% | 25,403,252 | 1.48 |
