Taiwan - Delayed Quote TWD

Eternal Materials Co., Ltd. (1717.TW)

Compare
31.35 +0.45 (+1.46%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 30.80 31.35 30.75 31.35 31.35 1,105,945
Nov 6, 2024 31.15 31.20 30.90 30.90 30.90 1,657,211
Nov 5, 2024 31.15 31.45 31.05 31.10 31.10 1,270,011
Nov 4, 2024 31.45 31.45 31.05 31.15 31.15 1,438,141
Nov 1, 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 9, 2024 32.75 32.75 31.75 31.85 31.85 4,422,129
Oct 8, 2024 33.10 33.25 32.20 32.55 32.55 5,070,844
Oct 7, 2024 33.75 34.00 32.85 33.35 33.35 6,666,566
Oct 4, 2024 33.80 34.50 33.05 33.50 33.50 5,180,089
Oct 1, 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 9, 2024 29.00 29.55 28.90 29.45 29.45 1,338,695
Sep 6, 2024 29.60 29.75 29.20 29.60 29.60 935,509
Sep 5, 2024 29.70 29.95 29.45 29.45 29.45 1,160,767
Sep 4, 2024 29.60 29.90 29.10 29.35 29.35 3,724,200
Sep 3, 2024 31.30 31.30 30.55 30.60 30.60 1,310,001
Sep 2, 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 9, 2024 28.90 29.45 28.85 29.05 29.05 2,271,080
Aug 8, 2024 28.70 29.00 28.40 28.60 28.60 1,503,064
Aug 7, 2024 28.65 29.15 28.60 29.05 29.05 2,743,800
Aug 6, 2024 28.25 28.60 27.05 28.50 28.50 3,558,100
Aug 5, 2024 29.40 29.40 27.75 27.90 27.90 5,350,149
Aug 2, 2024 30.45 30.45 30.10 30.10 30.10 2,015,818
Aug 1, 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 9, 2024 32.50 32.50 31.70 32.00 32.00 3,203,316
Jul 8, 2024 32.00 32.45 32.00 32.20 32.20 5,786,418
Jul 5, 2024 31.55 32.00 31.55 31.80 31.80 5,119,569
Jul 4, 2024 31.35 31.60 31.30 31.40 31.40 4,657,598
Jul 3, 2024 31.00 31.30 30.95 31.25 31.25 2,276,629
Jul 2, 2024 31.00 31.10 30.85 31.00 31.00 1,058,900
Jul 1, 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
Jun 12, 2024 30.75 30.95 30.75 30.85 30.85 836,093
Jun 11, 2024 30.90 31.15 30.75 30.85 30.85 1,074,079
Jun 7, 2024 30.75 31.35 30.75 31.20 31.20 1,850,725
Jun 6, 2024 30.85 30.95 30.60 30.75 30.75 1,613,548
Jun 5, 2024 31.00 31.15 30.80 30.85 30.85 934,916
Jun 4, 2024 31.30 31.30 30.95 30.95 30.95 1,342,694
Jun 3, 2024 31.35 32.20 31.25 31.30 31.30 5,914,373
May 31, 2024 30.60 31.10 30.60 31.10 31.10 2,731,529
May 30, 2024 30.80 30.80 30.40 30.50 30.50 1,735,147
May 29, 2024 31.40 31.40 30.90 30.90 30.90 1,346,873
May 28, 2024 31.10 31.45 30.95 31.30 31.30 1,744,490
May 27, 2024 31.05 31.45 30.90 31.00 31.00 1,418,720
May 24, 2024 30.65 30.90 30.40 30.80 30.80 1,089,306
May 23, 2024 31.20 31.25 30.75 30.80 30.80 2,377,796
May 22, 2024 31.35 31.50 31.25 31.45 31.45 1,399,358
May 21, 2024 31.70 31.70 31.20 31.25 31.25 1,498,245
May 20, 2024 31.80 32.10 31.65 31.70 31.70 1,724,034
May 17, 2024 32.30 32.60 31.60 31.60 31.60 5,481,057
May 16, 2024 31.10 31.75 31.10 31.60 31.60 2,824,253
May 15, 2024 31.20 31.40 31.00 31.05 31.05 1,545,960
May 14, 2024 31.50 31.60 31.15 31.20 31.20 1,096,288
May 13, 2024 31.80 31.85 31.40 31.45 31.45 1,080,647
May 10, 2024 31.50 31.70 31.25 31.70 31.70 1,540,182
May 9, 2024 31.55 31.65 31.20 31.25 31.25 895,552
May 8, 2024 31.75 31.85 31.55 31.55 31.55 802,040
May 7, 2024 32.00 32.10 31.60 31.70 31.70 1,075,869
May 6, 2024 32.00 32.10 31.75 31.90 31.90 1,263,843
May 3, 2024 32.05 32.30 31.75 31.75 31.75 1,689,667
May 2, 2024 31.80 31.95 31.50 31.90 31.90 1,467,312
Apr 30, 2024 31.80 31.85 31.45 31.70 31.70 2,738,125
Apr 29, 2024 30.85 31.50 30.75 31.50 31.50 3,028,849
Apr 26, 2024 30.60 30.80 30.50 30.55 30.55 1,088,421
Apr 25, 2024 0.80 Dividend
Apr 25, 2024 30.50 30.70 30.45 30.55 30.55 1,366,870
Apr 24, 2024 31.50 31.65 31.25 31.25 30.45 2,597,344
Apr 23, 2024 31.25 31.35 31.00 31.35 30.55 1,161,059
Apr 22, 2024 31.00 31.30 30.80 31.00 30.21 1,395,417
Apr 19, 2024 30.95 31.05 30.30 30.50 29.72 3,664,628
Apr 18, 2024 31.05 31.25 30.95 31.15 30.35 1,140,719
Apr 17, 2024 31.15 31.50 31.05 31.30 30.50 1,362,142
Apr 16, 2024 31.95 31.95 30.90 31.15 30.35 3,018,913
Apr 15, 2024 32.00 32.55 31.85 32.25 31.42 2,538,995
Apr 12, 2024 32.05 32.15 31.90 32.10 31.28 1,872,545
Apr 11, 2024 32.50 32.50 32.05 32.20 31.38 1,800,416
Apr 10, 2024 32.80 33.55 32.65 32.75 31.91 9,187,262
Apr 9, 2024 32.15 32.65 32.10 32.60 31.77 2,651,097
Apr 8, 2024 32.10 32.10 31.80 31.90 31.08 1,492,714
Apr 3, 2024 32.35 32.35 32.00 32.10 31.28 2,695,212
Apr 2, 2024 31.90 33.30 31.80 32.70 31.86 14,589,217
Apr 1, 2024 31.50 31.85 31.35 31.85 31.03 1,517,035
Mar 29, 2024 31.45 31.50 31.25 31.35 30.55 760,000
Mar 28, 2024 31.60 31.80 31.30 31.30 30.50 1,497,201
Mar 27, 2024 31.10 31.75 31.10 31.60 30.79 1,831,250
Mar 26, 2024 31.60 31.70 31.00 31.00 30.21 2,304,417
Mar 25, 2024 31.15 32.25 30.75 31.75 30.94 7,682,074
Mar 22, 2024 31.05 31.10 30.75 31.05 30.26 1,460,097
Mar 21, 2024 30.95 31.20 30.90 31.20 30.40 1,610,447
Mar 20, 2024 31.00 31.00 30.65 30.75 29.96 1,374,667
Mar 19, 2024 31.00 31.25 31.00 31.00 30.21 1,274,252
Mar 18, 2024 31.00 31.05 30.70 31.00 30.21 994,948
Mar 15, 2024 31.00 31.05 30.60 31.00 30.21 3,017,721
Mar 14, 2024 31.25 31.35 31.05 31.10 30.30 1,485,681
Mar 13, 2024 31.75 31.90 31.25 31.30 30.50 2,851,620
Mar 12, 2024 31.80 32.00 31.75 31.75 30.94 1,463,709
Mar 11, 2024 32.05 32.35 31.80 31.80 30.99 3,837,636
Mar 8, 2024 33.00 33.30 32.20 32.60 31.77 7,340,923
Mar 7, 2024 32.80 33.70 32.30 33.05 32.20 18,467,484
Mar 6, 2024 31.90 32.65 31.70 32.50 31.67 4,351,616
Mar 5, 2024 31.95 32.15 31.80 31.90 31.08 1,715,833
Mar 4, 2024 31.85 32.20 31.80 31.95 31.13 2,859,228
Mar 1, 2024 32.15 32.15 31.70 31.95 31.13 2,784,320
Feb 29, 2024 31.85 32.15 31.80 32.15 31.33 3,502,581
Feb 27, 2024 32.40 32.65 31.50 32.00 31.18 8,563,172
Feb 26, 2024 32.95 33.90 32.50 32.55 31.72 22,375,155
Feb 23, 2024 30.80 32.45 30.50 31.75 30.94 16,869,876
Feb 22, 2024 30.60 30.60 30.20 30.30 29.52 2,547,165
Feb 21, 2024 30.20 31.45 30.20 30.60 29.82 12,943,951
Feb 20, 2024 30.20 30.50 30.05 30.10 29.33 5,745,868
Feb 19, 2024 29.75 29.95 29.55 29.80 29.04 2,795,793
Feb 16, 2024 29.00 29.45 29.00 29.40 28.65 1,887,209
Feb 15, 2024 28.55 28.95 28.55 28.95 28.21 1,661,054
Feb 5, 2024 28.50 28.70 28.40 28.60 27.87 945,850
Feb 2, 2024 28.75 28.85 28.60 28.80 28.06 710,407
Feb 1, 2024 28.80 28.85 28.60 28.70 27.97 653,700
Jan 31, 2024 28.80 28.85 28.50 28.70 27.97 799,255
Jan 30, 2024 28.75 28.80 28.40 28.60 27.87 1,018,126
Jan 29, 2024 28.50 28.85 28.50 28.75 28.01 747,448
Jan 26, 2024 28.40 28.70 28.35 28.55 27.82 994,261
Jan 25, 2024 28.40 28.55 28.30 28.40 27.67 960,680
Jan 24, 2024 28.15 28.30 28.10 28.25 27.53 583,817
Jan 23, 2024 27.90 28.15 27.90 28.10 27.38 601,352
Jan 22, 2024 27.90 27.95 27.75 27.85 27.14 715,368
Jan 19, 2024 27.70 27.90 27.60 27.85 27.14 884,343
Jan 18, 2024 27.50 28.00 27.50 27.95 27.23 1,237,928
Jan 17, 2024 27.90 27.90 27.50 27.50 26.80 2,760,350
Jan 16, 2024 28.10 28.15 27.90 27.95 27.23 2,438,466
Jan 15, 2024 28.40 28.45 28.25 28.25 27.53 528,110
Jan 12, 2024 28.30 28.45 28.20 28.35 27.62 462,000
Jan 11, 2024 28.35 28.35 28.20 28.30 27.58 729,353
Jan 10, 2024 28.65 28.65 28.30 28.30 27.58 1,200,113
Jan 9, 2024 29.05 29.10 28.65 28.65 27.92 721,760
Jan 8, 2024 29.05 29.20 28.90 28.90 28.16 688,600
Jan 5, 2024 28.95 29.00 28.80 28.90 28.16 544,410
Jan 4, 2024 29.05 29.10 28.90 28.95 28.21 651,421
Jan 3, 2024 29.10 29.15 28.90 29.15 28.40 1,416,809
Jan 2, 2024 29.10 29.20 28.95 29.15 28.40 795,776
Dec 29, 2023 29.25 29.30 29.10 29.10 28.36 750,320
Dec 28, 2023 28.95 29.30 28.95 29.30 28.55 1,435,450
Dec 27, 2023 28.85 29.10 28.85 28.95 28.21 1,287,636
Dec 26, 2023 28.55 28.85 28.55 28.85 28.11 1,085,635
Dec 25, 2023 28.60 28.65 28.50 28.50 27.77 872,453
Dec 22, 2023 28.85 28.85 28.50 28.50 27.77 1,788,801
Dec 21, 2023 28.75 29.00 28.70 28.90 28.16 509,430
Dec 20, 2023 28.85 29.05 28.75 29.00 28.26 1,390,302
Dec 19, 2023 29.00 29.10 28.65 28.85 28.11 1,339,390
Dec 18, 2023 29.35 29.35 28.95 29.00 28.26 1,597,508
Dec 15, 2023 29.35 29.35 29.00 29.00 28.26 3,164,219
Dec 14, 2023 28.90 29.45 28.90 29.20 28.45 1,178,279
Dec 13, 2023 29.10 29.10 28.85 28.85 28.11 914,732
Dec 12, 2023 29.20 29.20 28.90 28.90 28.16 747,055
Dec 11, 2023 29.20 29.20 28.90 28.95 28.21 1,173,008
Dec 8, 2023 29.30 29.40 29.10 29.20 28.45 870,108
Dec 7, 2023 29.60 29.65 29.20 29.20 28.45 1,193,237
Dec 6, 2023 29.50 29.70 29.50 29.65 28.89 899,186
Dec 5, 2023 29.70 29.80 29.40 29.40 28.65 1,306,700
Dec 4, 2023 29.65 29.80 29.60 29.65 28.89 771,800
Dec 1, 2023 29.70 29.85 29.55 29.60 28.84 749,450
Nov 30, 2023 29.95 29.95 29.55 29.60 28.84 1,560,201
Nov 29, 2023 30.05 30.10 29.65 29.85 29.09 1,555,320
Nov 28, 2023 30.15 30.20 29.95 30.00 29.23 1,297,860
Nov 27, 2023 30.90 30.90 29.85 30.00 29.23 2,874,176
Nov 24, 2023 29.95 30.15 29.80 30.00 29.23 1,159,099
Nov 23, 2023 30.00 30.25 29.60 29.80 29.04 1,892,177
Nov 22, 2023 29.70 29.90 29.55 29.90 29.13 1,096,429
Nov 21, 2023 29.85 30.10 29.65 29.70 28.94 2,368,291
Nov 20, 2023 29.75 29.80 29.45 29.80 29.04 1,180,166
Nov 17, 2023 29.75 29.80 29.55 29.60 28.84 1,589,799
Nov 16, 2023 29.60 29.80 29.40 29.75 28.99 2,458,766
Nov 15, 2023 29.55 29.80 29.20 29.45 28.70 3,553,800
Nov 14, 2023 28.45 29.20 28.20 29.05 28.31 3,744,539
Nov 13, 2023 28.20 28.30 28.05 28.15 27.43 581,301
Nov 10, 2023 28.40 28.40 28.15 28.15 27.43 562,951
Nov 9, 2023 28.70 28.70 28.40 28.50 27.77 629,425
Nov 8, 2023 28.65 28.80 28.60 28.65 27.92 955,204
Nov 7, 2023 28.55 28.65 28.40 28.65 27.92 942,245

Related Tickers