Advertisement
U.S. Markets open in 4 hrs 13 mins
S&P Futures
5,970.25 +12.00 (+0.20%) Dow Futures
43,981.00 +80.00 (+0.18%) Nasdaq Futures
20,946.75 +52.75 (+0.25%) Russell 2000 Futures
2,413.20 +7.40 (+0.31%) Crude Oil
71.27 -0.42 (-0.59%) Gold
2,668.70 -7.60 (-0.28%)
Eternal Materials Co., Ltd. (1717.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 30.80 | 31.35 | 30.75 | 31.35 | 31.35 | 1,105,945 |
| Nov 06, 2024 | 31.15 | 31.20 | 30.90 | 30.90 | 30.90 | 1,657,211 |
| Nov 05, 2024 | 31.15 | 31.45 | 31.05 | 31.10 | 31.10 | 1,270,011 |
| Nov 04, 2024 | 31.45 | 31.45 | 31.05 | 31.15 | 31.15 | 1,438,141 |
| Nov 01, 2024 | 31.35 | 31.50 | 30.95 | 31.50 | 31.50 | 1,593,408 |
| Oct 31, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Oct 30, 2024 | 31.45 | 31.50 | 31.10 | 31.30 | 31.30 | 1,841,288 |
| Oct 29, 2024 | 31.70 | 31.70 | 31.10 | 31.25 | 31.25 | 2,318,234 |
| Oct 28, 2024 | 32.20 | 32.20 | 31.45 | 31.60 | 31.60 | 1,867,286 |
| Oct 25, 2024 | 31.95 | 32.15 | 31.85 | 32.00 | 32.00 | 1,144,065 |
| Oct 24, 2024 | 32.45 | 32.45 | 31.80 | 31.90 | 31.90 | 2,237,368 |
| Oct 23, 2024 | 32.60 | 33.15 | 32.40 | 32.40 | 32.40 | 4,724,845 |
| Oct 22, 2024 | 32.25 | 32.60 | 31.95 | 32.40 | 32.40 | 4,912,944 |
| Oct 21, 2024 | 32.50 | 32.50 | 31.80 | 32.20 | 32.20 | 2,520,189 |
| Oct 18, 2024 | 32.50 | 32.70 | 32.15 | 32.15 | 32.15 | 2,480,265 |
| Oct 17, 2024 | 32.10 | 32.60 | 31.95 | 32.20 | 32.20 | 1,979,284 |
| Oct 16, 2024 | 32.00 | 32.60 | 31.90 | 32.15 | 32.15 | 3,974,401 |
| Oct 15, 2024 | 32.95 | 33.00 | 32.40 | 32.40 | 32.40 | 3,108,752 |
| Oct 14, 2024 | 32.65 | 33.25 | 32.40 | 32.95 | 32.95 | 2,837,244 |
| Oct 11, 2024 | 31.85 | 33.10 | 31.80 | 32.65 | 32.65 | 4,450,973 |
| Oct 09, 2024 | 32.75 | 32.75 | 31.75 | 31.85 | 31.85 | 4,422,129 |
| Oct 08, 2024 | 33.10 | 33.25 | 32.20 | 32.55 | 32.55 | 5,070,844 |
| Oct 07, 2024 | 33.75 | 34.00 | 32.85 | 33.35 | 33.35 | 6,666,566 |
| Oct 04, 2024 | 33.80 | 34.50 | 33.05 | 33.50 | 33.50 | 5,180,089 |
| Oct 01, 2024 | 34.45 | 34.55 | 33.45 | 33.90 | 33.90 | 5,261,370 |
| Sep 30, 2024 | 34.80 | 34.95 | 34.15 | 34.15 | 34.15 | 7,003,362 |
| Sep 27, 2024 | 33.30 | 35.15 | 33.30 | 35.00 | 35.00 | 19,726,292 |
| Sep 26, 2024 | 33.00 | 33.95 | 32.90 | 32.95 | 32.95 | 10,265,143 |
| Sep 25, 2024 | 33.05 | 33.15 | 32.65 | 32.95 | 32.95 | 4,360,680 |
| Sep 24, 2024 | 33.05 | 33.15 | 32.55 | 32.95 | 32.95 | 4,081,620 |
| Sep 23, 2024 | 33.45 | 33.60 | 32.70 | 32.85 | 32.85 | 8,410,535 |
| Sep 20, 2024 | 32.45 | 33.20 | 32.40 | 33.05 | 33.05 | 17,078,373 |
| Sep 19, 2024 | 32.10 | 32.45 | 31.70 | 32.15 | 32.15 | 5,853,052 |
| Sep 18, 2024 | 31.75 | 32.80 | 31.70 | 31.75 | 31.75 | 21,180,486 |
| Sep 16, 2024 | 30.30 | 31.30 | 30.20 | 31.15 | 31.15 | 3,543,476 |
| Sep 13, 2024 | 30.40 | 30.55 | 30.15 | 30.25 | 30.25 | 1,153,529 |
| Sep 12, 2024 | 29.60 | 30.20 | 29.55 | 30.20 | 30.20 | 1,956,749 |
| Sep 11, 2024 | 29.00 | 29.45 | 29.00 | 29.25 | 29.25 | 726,421 |
| Sep 10, 2024 | 29.35 | 29.50 | 28.80 | 28.95 | 28.95 | 2,365,643 |
| Sep 09, 2024 | 29.00 | 29.55 | 28.90 | 29.45 | 29.45 | 1,338,695 |
| Sep 06, 2024 | 29.60 | 29.75 | 29.20 | 29.60 | 29.60 | 935,509 |
| Sep 05, 2024 | 29.70 | 29.95 | 29.45 | 29.45 | 29.45 | 1,160,767 |
| Sep 04, 2024 | 29.60 | 29.90 | 29.10 | 29.35 | 29.35 | 3,724,200 |
| Sep 03, 2024 | 31.30 | 31.30 | 30.55 | 30.60 | 30.60 | 1,310,001 |
| Sep 02, 2024 | 31.50 | 31.80 | 31.05 | 31.15 | 31.15 | 2,300,374 |
| Aug 30, 2024 | 31.35 | 31.50 | 31.00 | 31.50 | 31.50 | 3,327,032 |
| Aug 29, 2024 | 30.75 | 31.95 | 30.60 | 31.15 | 31.15 | 5,662,563 |
| Aug 28, 2024 | 31.00 | 31.25 | 30.80 | 30.90 | 30.90 | 2,082,394 |
| Aug 27, 2024 | 30.40 | 31.30 | 30.35 | 30.95 | 30.95 | 2,678,601 |
| Aug 26, 2024 | 30.65 | 31.30 | 30.45 | 30.70 | 30.70 | 4,981,559 |
| Aug 23, 2024 | 30.50 | 30.80 | 30.10 | 30.50 | 30.50 | 6,635,150 |
| Aug 22, 2024 | 29.50 | 31.65 | 29.45 | 30.70 | 30.70 | 17,315,204 |
| Aug 21, 2024 | 29.15 | 29.60 | 29.15 | 29.50 | 29.50 | 878,328 |
| Aug 20, 2024 | 29.50 | 29.50 | 29.15 | 29.25 | 29.25 | 822,684 |
| Aug 19, 2024 | 29.25 | 29.40 | 29.15 | 29.25 | 29.25 | 572,299 |
| Aug 16, 2024 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | 1,199,889 |
| Aug 15, 2024 | 29.50 | 29.65 | 29.10 | 29.15 | 29.15 | 937,050 |
| Aug 14, 2024 | 29.30 | 29.80 | 29.20 | 29.50 | 29.50 | 1,364,601 |
| Aug 13, 2024 | 29.30 | 29.30 | 28.90 | 29.05 | 29.05 | 1,053,229 |
| Aug 12, 2024 | 29.30 | 29.55 | 29.20 | 29.20 | 29.20 | 820,804 |
| Aug 09, 2024 | 28.90 | 29.45 | 28.85 | 29.05 | 29.05 | 2,271,080 |
| Aug 08, 2024 | 28.70 | 29.00 | 28.40 | 28.60 | 28.60 | 1,503,064 |
| Aug 07, 2024 | 28.65 | 29.15 | 28.60 | 29.05 | 29.05 | 2,743,800 |
| Aug 06, 2024 | 28.25 | 28.60 | 27.05 | 28.50 | 28.50 | 3,558,100 |
| Aug 05, 2024 | 29.40 | 29.40 | 27.75 | 27.90 | 27.90 | 5,350,149 |
| Aug 02, 2024 | 30.45 | 30.45 | 30.10 | 30.10 | 30.10 | 2,015,818 |
| Aug 01, 2024 | 31.20 | 31.50 | 30.70 | 30.80 | 30.80 | 4,806,350 |
| Jul 31, 2024 | 30.20 | 31.35 | 29.90 | 30.70 | 30.70 | 7,748,408 |
| Jul 30, 2024 | 30.30 | 30.30 | 29.70 | 30.30 | 30.30 | 2,535,083 |
| Jul 29, 2024 | 30.75 | 30.85 | 30.10 | 30.10 | 30.10 | 2,906,260 |
| Jul 26, 2024 | 31.05 | 31.05 | 30.20 | 30.55 | 30.55 | 2,956,316 |
| Jul 23, 2024 | 31.20 | 31.50 | 30.85 | 31.10 | 31.10 | 2,622,075 |
| Jul 22, 2024 | 30.80 | 31.10 | 30.55 | 30.80 | 30.80 | 2,009,014 |
| Jul 19, 2024 | 32.10 | 32.10 | 31.05 | 31.05 | 31.05 | 4,531,122 |
| Jul 18, 2024 | 31.65 | 32.15 | 31.50 | 32.10 | 32.10 | 2,944,215 |
| Jul 17, 2024 | 31.70 | 32.20 | 31.60 | 31.95 | 31.95 | 4,127,542 |
| Jul 16, 2024 | 31.80 | 31.90 | 31.45 | 31.50 | 31.50 | 1,688,113 |
| Jul 15, 2024 | 32.30 | 32.30 | 31.80 | 31.80 | 31.80 | 1,974,922 |
| Jul 12, 2024 | 31.65 | 32.15 | 31.60 | 32.00 | 32.00 | 3,460,953 |
| Jul 11, 2024 | 31.85 | 31.90 | 31.55 | 31.65 | 31.65 | 1,501,567 |
| Jul 10, 2024 | 31.95 | 32.15 | 31.75 | 31.80 | 31.80 | 1,848,382 |
| Jul 09, 2024 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | 3,203,316 |
| Jul 08, 2024 | 32.00 | 32.45 | 32.00 | 32.20 | 32.20 | 5,786,418 |
| Jul 05, 2024 | 31.55 | 32.00 | 31.55 | 31.80 | 31.80 | 5,119,569 |
| Jul 04, 2024 | 31.35 | 31.60 | 31.30 | 31.40 | 31.40 | 4,657,598 |
| Jul 03, 2024 | 31.00 | 31.30 | 30.95 | 31.25 | 31.25 | 2,276,629 |
| Jul 02, 2024 | 31.00 | 31.10 | 30.85 | 31.00 | 31.00 | 1,058,900 |
| Jul 01, 2024 | 31.15 | 31.45 | 31.10 | 31.15 | 31.15 | 1,590,771 |
| Jun 28, 2024 | 30.65 | 31.20 | 30.65 | 30.90 | 30.90 | 1,678,012 |
| Jun 27, 2024 | 31.00 | 31.10 | 30.65 | 30.85 | 30.85 | 1,887,750 |
| Jun 26, 2024 | 31.25 | 31.25 | 31.15 | 31.15 | 31.15 | 1,260,281 |
| Jun 25, 2024 | 31.40 | 31.45 | 31.05 | 31.10 | 31.10 | 1,481,564 |
| Jun 24, 2024 | 31.20 | 31.40 | 31.00 | 31.00 | 31.00 | 1,425,744 |
| Jun 21, 2024 | 30.95 | 31.30 | 30.95 | 31.30 | 31.30 | 3,350,691 |
| Jun 20, 2024 | 30.75 | 31.00 | 30.70 | 30.95 | 30.95 | 2,382,343 |
| Jun 19, 2024 | 30.85 | 30.90 | 30.65 | 30.75 | 30.75 | 1,363,500 |
| Jun 18, 2024 | 30.65 | 30.80 | 30.50 | 30.80 | 30.80 | 1,890,516 |
| Jun 17, 2024 | 30.60 | 30.75 | 30.55 | 30.55 | 30.55 | 1,122,692 |
| Jun 14, 2024 | 30.60 | 30.80 | 30.50 | 30.60 | 30.60 | 1,339,216 |
| Jun 13, 2024 | 30.90 | 31.20 | 30.50 | 30.60 | 30.60 | 1,824,630 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.