Eternal Materials Co., Ltd. 1717
TWSE · Taiwan · Process Industries
TWD 74.20+0.70 (+0.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 74.20 | +0.95% | TWD 74.00 | TWD 76.00 | TWD 73.70 | 12.60M |
| 2026-10-01 | TWD 73.50 | -0.68% | TWD 74.60 | TWD 74.90 | TWD 73.20 | 7.18M |
| 2026-09-30 | TWD 74.00 | +2.07% | TWD 73.30 | TWD 75.00 | TWD 73.20 | 11.59M |
| 2026-09-29 | TWD 72.50 | +1.54% | TWD 71.40 | TWD 73.10 | TWD 71.40 | 6.90M |
| 2026-09-24 | TWD 71.40 | +0.42% | TWD 72.00 | TWD 72.00 | TWD 70.30 | 4.27M |
| 2026-09-23 | TWD 71.10 | +0.14% | TWD 71.70 | TWD 72.30 | TWD 70.80 | 4.92M |
| 2026-09-22 | TWD 71.00 | -0.98% | TWD 72.60 | TWD 72.90 | TWD 71.00 | 4.39M |
| 2026-09-21 | TWD 71.70 | +0.42% | TWD 72.20 | TWD 72.80 | TWD 71.60 | 3.87M |
| 2026-09-18 | TWD 71.40 | +0.14% | TWD 72.00 | TWD 72.50 | TWD 70.80 | 6.69M |
| 2026-09-17 | TWD 71.30 | +0.85% | TWD 71.70 | TWD 72.30 | TWD 71.20 | 6.10M |
| 2026-09-16 | TWD 70.70 | +3.82% | TWD 68.80 | TWD 71.30 | TWD 68.80 | 7.01M |
| 2026-09-15 | TWD 68.10 | -1.59% | TWD 69.20 | TWD 69.50 | TWD 68.10 | 4.57M |
| 2026-09-14 | TWD 69.20 | -2.40% | TWD 70.40 | TWD 70.40 | TWD 68.20 | 8.37M |
| 2026-09-11 | TWD 70.90 | -1.12% | TWD 70.50 | TWD 71.60 | TWD 70.20 | 4.83M |
| 2026-09-10 | TWD 71.70 | -0.83% | TWD 72.30 | TWD 73.20 | TWD 71.40 | 6.86M |
| 2026-09-09 | TWD 72.30 | 0.00% | TWD 72.10 | TWD 72.90 | TWD 72.00 | 5.96M |
| 2026-09-08 | TWD 72.30 | -1.63% | TWD 73.60 | TWD 73.70 | TWD 72.10 | 7.71M |
| 2026-09-07 | TWD 73.50 | -3.42% | TWD 77.70 | TWD 77.90 | TWD 73.10 | 16.98M |
| 2026-09-04 | TWD 76.10 | -0.91% | TWD 78.00 | TWD 78.50 | TWD 73.10 | 23.41M |
| 2026-09-03 | TWD 76.80 | -4.95% | TWD 80.60 | TWD 82.60 | TWD 76.60 | 18.62M |
| 2026-09-02 | TWD 80.80 | -4.60% | TWD 84.50 | TWD 84.50 | TWD 80.00 | 25.10M |
| 2026-09-01 | TWD 84.70 | +2.67% | TWD 83.50 | TWD 85.50 | TWD 81.00 | 52.16M |
| 2026-08-31 | TWD 82.50 | +6.18% | TWD 77.60 | TWD 84.50 | TWD 76.40 | 52.83M |
| 2026-08-28 | TWD 77.70 | +2.51% | TWD 76.50 | TWD 79.40 | TWD 75.20 | 28.86M |
| 2026-08-27 | TWD 75.80 | +5.42% | TWD 72.80 | TWD 78.90 | TWD 72.60 | 33.56M |
| 2026-08-26 | TWD 71.90 | +0.28% | TWD 72.50 | TWD 73.30 | TWD 71.80 | 7.60M |
| 2026-08-25 | TWD 71.70 | +0.56% | TWD 70.50 | TWD 71.70 | TWD 70.10 | 3.67M |
| 2026-08-24 | TWD 71.30 | -0.42% | TWD 71.90 | TWD 72.70 | TWD 70.60 | 6.40M |
| 2026-08-21 | TWD 71.60 | +1.99% | TWD 70.30 | TWD 72.00 | TWD 69.70 | 6.69M |
| 2026-08-20 | TWD 70.20 | +0.86% | TWD 71.10 | TWD 71.80 | TWD 69.70 | 5.85M |
| 2026-08-19 | TWD 69.60 | -1.28% | TWD 69.00 | TWD 72.80 | TWD 68.80 | 8.88M |
| 2026-08-18 | TWD 70.50 | -1.81% | TWD 72.10 | TWD 72.20 | TWD 69.60 | 7.43M |
| 2026-08-17 | TWD 71.80 | +0.14% | TWD 71.30 | TWD 73.60 | TWD 70.50 | 10.27M |
| 2026-08-14 | TWD 71.70 | -8.31% | TWD 79.10 | TWD 79.20 | TWD 71.50 | 30.67M |
| 2026-08-13 | TWD 78.20 | -0.51% | TWD 78.70 | TWD 79.80 | TWD 77.40 | 27.98M |
| 2026-08-12 | TWD 78.60 | +9.32% | TWD 72.50 | TWD 79.00 | TWD 72.30 | 44.18M |
| 2026-08-11 | TWD 71.90 | +2.71% | TWD 69.50 | TWD 73.50 | TWD 68.90 | 17.95M |
| 2026-08-10 | TWD 70.00 | +5.74% | TWD 67.70 | TWD 70.50 | TWD 67.10 | 13.43M |
| 2026-08-07 | TWD 66.20 | 0.00% | TWD 66.50 | TWD 67.50 | TWD 66.00 | 5.51M |
| 2026-08-06 | TWD 66.20 | -0.45% | TWD 67.00 | TWD 67.20 | TWD 65.40 | 7.40M |
| 2026-08-05 | TWD 66.50 | +4.56% | TWD 65.00 | TWD 67.50 | TWD 64.90 | 10.48M |
| 2026-08-04 | TWD 63.60 | +3.08% | TWD 61.00 | TWD 63.80 | TWD 60.90 | 7.06M |
| 2026-08-03 | TWD 61.70 | +3.01% | TWD 59.70 | TWD 63.10 | TWD 59.20 | 7.58M |
| 2026-07-31 | TWD 59.90 | +7.54% | TWD 60.00 | TWD 60.90 | TWD 59.40 | 10.93M |
| 2026-07-30 | TWD 55.70 | +1.64% | TWD 53.70 | TWD 57.80 | TWD 53.70 | 14.49M |
| 2026-07-29 | TWD 54.80 | -5.19% | TWD 59.00 | TWD 59.80 | TWD 52.80 | 16.55M |
| 2026-07-28 | TWD 57.80 | -5.71% | TWD 59.00 | TWD 62.10 | TWD 57.80 | 15.16M |
| 2026-07-27 | TWD 61.30 | +1.83% | TWD 61.40 | TWD 61.50 | TWD 59.20 | 8.12M |
| 2026-07-24 | TWD 60.20 | -3.06% | TWD 61.50 | TWD 61.80 | TWD 60.10 | 7.99M |
| 2026-07-23 | TWD 62.10 | -0.80% | TWD 63.50 | TWD 64.20 | TWD 61.40 | 7.16M |
| 2026-07-22 | TWD 62.60 | -0.95% | TWD 64.80 | TWD 65.00 | TWD 62.40 | 10.58M |
| 2026-07-21 | TWD 63.20 | +1.77% | TWD 62.50 | TWD 63.90 | TWD 62.30 | 7.46M |
| 2026-07-20 | TWD 62.10 | -3.72% | TWD 64.30 | TWD 65.20 | TWD 59.70 | 12.96M |
| 2026-07-17 | TWD 64.50 | -8.90% | TWD 68.60 | TWD 69.30 | TWD 64.10 | 18.30M |
| 2026-07-16 | TWD 70.80 | -0.98% | TWD 71.50 | TWD 72.10 | TWD 69.50 | 6.31M |
| 2026-07-15 | TWD 71.50 | +2.14% | TWD 70.50 | TWD 72.20 | TWD 70.30 | 9.28M |
| 2026-07-14 | TWD 70.00 | -3.58% | TWD 72.90 | TWD 72.90 | TWD 66.60 | 18.76M |
| 2026-07-13 | TWD 72.60 | -1.63% | TWD 74.60 | TWD 76.20 | TWD 71.80 | 12.85M |
| 2026-07-10 | TWD 73.80 | 0.00% | TWD 73.80 | TWD 73.80 | TWD 73.80 | 0 |
| 2026-07-09 | TWD 73.80 | -3.78% | TWD 77.30 | TWD 77.40 | TWD 73.70 | 16.30M |
| 2026-07-08 | TWD 76.70 | -0.52% | TWD 78.40 | TWD 78.50 | TWD 73.30 | 19.90M |
| 2026-07-07 | TWD 77.10 | -9.72% | TWD 86.80 | TWD 86.90 | TWD 76.90 | 55.52M |
| 2026-07-06 | TWD 85.40 | +4.66% | TWD 82.40 | TWD 88.60 | TWD 80.70 | 102.51M |
| 2026-07-03 | TWD 81.60 | +9.97% | TWD 73.10 | TWD 81.60 | TWD 73.10 | 59.81M |
| 2026-07-02 | TWD 74.20 | +3.20% | TWD 71.50 | TWD 74.30 | TWD 70.80 | 8.03M |
| 2026-07-01 | TWD 71.90 | -2.84% | TWD 75.40 | TWD 75.60 | TWD 71.70 | 8.89M |
| 2026-06-30 | TWD 74.00 | +1.51% | TWD 74.10 | TWD 75.40 | TWD 73.70 | 10.51M |
| 2026-06-29 | TWD 72.90 | +5.12% | TWD 71.00 | TWD 73.70 | TWD 70.50 | 10.13M |
| 2026-06-26 | TWD 69.35 | -8.43% | TWD 76.24 | TWD 76.24 | TWD 69.35 | 17.41M |
| 2026-06-25 | TWD 75.74 | +2.71% | TWD 74.64 | TWD 78.53 | TWD 74.34 | 21.83M |
| 2026-06-24 | TWD 73.74 | +3.07% | TWD 71.05 | TWD 75.04 | TWD 70.55 | 12.50M |
| 2026-06-23 | TWD 71.55 | -4.02% | TWD 74.74 | TWD 76.04 | TWD 71.15 | 11.07M |
| 2026-06-22 | TWD 74.54 | +2.96% | TWD 72.94 | TWD 75.04 | TWD 72.64 | 15.10M |
| 2026-06-18 | TWD 72.40 | +1.83% | TWD 71.70 | TWD 73.80 | TWD 71.50 | 10.77M |
| 2026-06-17 | TWD 71.10 | +1.57% | TWD 69.60 | TWD 71.70 | TWD 69.20 | 6.73M |
| 2026-06-16 | TWD 70.00 | -1.69% | TWD 71.80 | TWD 72.80 | TWD 70.00 | 7.59M |
| 2026-06-15 | TWD 71.20 | +1.14% | TWD 72.00 | TWD 72.90 | TWD 71.10 | 6.87M |
| 2026-06-12 | TWD 70.40 | +3.83% | TWD 70.40 | TWD 71.20 | TWD 69.70 | 8.09M |
| 2026-06-11 | TWD 67.80 | 0.00% | TWD 67.00 | TWD 68.70 | TWD 66.00 | 11.23M |
| 2026-06-10 | TWD 67.80 | -6.22% | TWD 71.10 | TWD 72.20 | TWD 67.50 | 13.55M |
| 2026-06-09 | TWD 72.30 | +1.40% | TWD 71.90 | TWD 72.30 | TWD 70.70 | 12.54M |
| 2026-06-08 | TWD 71.30 | -7.88% | TWD 69.80 | TWD 71.60 | TWD 69.70 | 24.16M |
| 2026-06-05 | TWD 77.40 | +1.31% | TWD 75.30 | TWD 78.20 | TWD 72.10 | 22.58M |
| 2026-06-04 | TWD 76.40 | -2.18% | TWD 78.00 | TWD 78.70 | TWD 76.30 | 13.54M |
| 2026-06-03 | TWD 78.10 | -0.76% | TWD 79.40 | TWD 79.70 | TWD 77.50 | 14.80M |
| 2026-06-02 | TWD 78.70 | -3.44% | TWD 81.70 | TWD 81.80 | TWD 76.80 | 28.48M |
| 2026-06-01 | TWD 81.50 | +0.37% | TWD 82.00 | TWD 84.40 | TWD 81.10 | 22.87M |
| 2026-05-29 | TWD 81.20 | -1.46% | TWD 83.30 | TWD 84.90 | TWD 81.20 | 31.62M |
| 2026-05-28 | TWD 82.40 | -2.49% | TWD 85.60 | TWD 86.70 | TWD 81.70 | 46.39M |
| 2026-05-27 | TWD 84.50 | +1.81% | TWD 84.70 | TWD 89.90 | TWD 83.50 | 86.36M |