Taiwan - Delayed Quote
TWD
Eternal Materials Co., Ltd. (1717.TW)
66.70
+1.10
(+1.68%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
64.90
67.40
64.30
66.70
66.70
3,595,023
Oct 30, 2026
67.00
67.00
64.00
65.60
65.60
8,086,970
Oct 29, 2026
70.60
71.20
68.70
68.70
68.70
3,778,609
Oct 28, 2026
69.70
70.80
69.00
70.40
70.40
2,921,791
Oct 27, 2026
70.10
70.60
68.30
68.60
68.60
4,545,245
Oct 23, 2026
68.50
68.50
68.50
68.50
68.50
-
Oct 22, 2026
71.60
72.00
68.50
68.50
68.50
9,243,644
Oct 21, 2026
72.70
73.00
71.00
71.20
71.20
7,840,943
Oct 20, 2026
71.70
73.80
71.40
71.50
71.50
4,401,102
Oct 19, 2026
71.70
72.70
70.70
72.60
72.60
6,154,326
Oct 16, 2026
72.00
73.50
71.80
72.70
72.70
5,297,231
Oct 15, 2026
74.40
74.40
71.50
71.80
71.80
10,013,052
Oct 14, 2026
74.00
76.20
73.80
75.50
75.50
11,395,245
Oct 13, 2026
73.70
75.00
72.50
73.10
73.10
7,332,685
Oct 12, 2026
74.60
75.10
73.90
74.70
74.70
6,630,418
Oct 8, 2026
74.80
75.90
74.30
74.40
74.40
6,170,429
Oct 7, 2026
75.60
76.00
74.70
75.60
75.60
8,461,529
Oct 6, 2026
75.30
75.90
74.10
74.90
74.90
9,217,330
Oct 5, 2026
75.10
76.40
74.20
74.60
74.60
11,409,606
Oct 2, 2026
74.00
76.00
73.70
74.20
74.20
12,524,259
Oct 1, 2026
74.60
74.90
73.20
73.50
73.50
7,179,303
Sep 30, 2026
73.30
75.00
73.20
74.00
74.00
11,594,128
Sep 29, 2026
71.40
73.10
71.40
72.50
72.50
6,904,151
Sep 24, 2026
72.00
72.00
70.30
71.40
71.40
4,271,185
Sep 23, 2026
71.70
72.30
70.80
71.10
71.10
4,916,191
Sep 22, 2026
72.60
72.90
71.00
71.00
71.00
4,385,337
Sep 21, 2026
72.20
72.80
71.60
71.70
71.70
3,867,988
Sep 18, 2026
72.00
72.50
70.80
71.40
71.40
6,691,303
Sep 17, 2026
71.70
72.30
71.20
71.30
71.30
6,100,100
Sep 16, 2026
68.80
71.30
68.80
70.70
70.70
7,007,880
Sep 15, 2026
69.20
69.50
68.10
68.10
68.10
4,572,188
Sep 14, 2026
70.40
70.40
68.20
69.20
69.20
8,374,331
Sep 11, 2026
70.50
71.60
70.20
70.90
70.90
4,827,843
Sep 10, 2026
72.30
73.20
71.40
71.70
71.70
6,861,014
Sep 9, 2026
72.10
72.90
72.00
72.30
72.30
5,958,827
Sep 8, 2026
73.60
73.70
72.10
72.30
72.30
7,713,373
Sep 7, 2026
77.70
77.90
73.10
73.50
73.50
16,978,306
Sep 4, 2026
78.00
78.50
73.10
76.10
76.10
23,409,563
Sep 3, 2026
80.60
82.60
76.60
76.80
76.80
18,619,658
Sep 2, 2026
84.50
84.50
80.00
80.80
80.80
25,098,551
Sep 1, 2026
83.50
85.50
81.00
84.70
84.70
52,162,323
Aug 31, 2026
77.60
84.50
76.40
82.50
82.50
52,834,138
Aug 28, 2026
76.50
79.40
75.20
77.70
77.70
28,856,449
Aug 27, 2026
72.80
78.90
72.60
75.80
75.80
33,557,565
Aug 26, 2026
72.50
73.30
71.80
71.90
71.90
7,598,321
Aug 25, 2026
70.50
71.70
70.10
71.70
71.70
3,665,526
Aug 24, 2026
71.90
72.70
70.60
71.30
71.30
6,403,952
Aug 21, 2026
70.30
72.00
69.70
71.60
71.60
6,693,659
Aug 20, 2026
71.10
71.80
69.70
70.20
70.20
5,846,710
Aug 19, 2026
69.00
72.80
68.80
69.60
69.60
8,884,827
Aug 18, 2026
72.10
72.20
69.60
70.50
70.50
7,425,884
Aug 17, 2026
71.30
73.60
70.50
71.80
71.80
10,273,825
Aug 14, 2026
79.10
79.20
71.50
71.70
71.70
30,673,742
Aug 13, 2026
78.70
79.80
77.40
78.20
78.20
27,980,889
Aug 12, 2026
72.50
79.00
72.30
78.60
78.60
44,183,130
Aug 11, 2026
69.50
73.50
68.90
71.90
71.90
17,945,702
Aug 10, 2026
67.70
70.50
67.10
70.00
70.00
13,425,892
Aug 7, 2026
66.50
67.50
66.00
66.20
66.20
5,506,062
Aug 6, 2026
67.00
67.20
65.40
66.20
66.20
7,399,808
Aug 5, 2026
65.00
67.50
64.90
66.50
66.50
10,484,566
Aug 4, 2026
61.00
63.80
60.90
63.60
63.60
7,063,126
Aug 3, 2026
59.70
63.10
59.20
61.70
61.70
7,582,474
Jul 31, 2026
60.00
60.90
59.40
59.90
59.90
10,931,481
Jul 30, 2026
53.70
57.80
53.70
55.70
55.70
14,493,004
Jul 29, 2026
59.00
59.80
52.80
54.80
54.80
16,548,388
Jul 28, 2026
59.00
62.10
57.80
57.80
57.80
15,164,138
Jul 27, 2026
61.40
61.50
59.20
61.30
61.30
8,117,356
Jul 24, 2026
61.50
61.80
60.10
60.20
60.20
7,987,254
Jul 23, 2026
63.50
64.20
61.40
62.10
62.10
7,161,450
Jul 22, 2026
64.80
65.00
62.40
62.60
62.60
10,583,577
Jul 21, 2026
62.50
63.90
62.30
63.20
63.20
7,458,979
Jul 20, 2026
64.30
65.20
59.70
62.10
62.10
12,955,032
Jul 17, 2026
68.60
69.30
64.10
64.50
64.50
18,303,876
Jul 16, 2026
71.50
72.10
69.50
70.80
70.80
6,305,155
Jul 15, 2026
70.50
72.20
70.30
71.50
71.50
9,277,031
Jul 14, 2026
72.90
72.90
66.60
70.00
70.00
18,760,532
Jul 13, 2026
74.60
76.20
71.80
72.60
72.60
12,845,714
Jul 9, 2026
77.30
77.40
73.70
73.80
73.80
16,299,329
Jul 8, 2026
78.40
78.50
73.30
76.70
76.70
19,897,460
Jul 7, 2026
86.80
86.90
76.90
77.10
77.10
55,518,194
Jul 6, 2026
82.40
88.60
80.70
85.40
85.40
102,506,604
Jul 3, 2026
73.10
81.60
73.10
81.60
81.60
59,813,820
Jul 2, 2026
71.50
74.30
70.80
74.20
74.20
8,027,720
Jul 1, 2026
75.40
75.60
71.70
71.90
71.90
8,889,999
Jun 30, 2026
74.10
75.40
73.70
74.00
74.00
10,508,284
Jun 29, 2026
71.00
73.70
70.50
72.90
72.90
10,129,070
Jun 26, 2026
76.24
76.24
69.35
69.35
69.35
17,412,439
Jun 25, 2026
74.64
78.53
74.34
75.74
75.74
21,834,076
Jun 24, 2026
71.05
75.04
70.55
73.74
73.74
12,500,469
Jun 23, 2026
74.74
76.04
71.15
71.55
71.55
11,073,562
Jun 22, 2026
72.94
75.04
72.64
74.54
74.54
15,101,845
Jun 18, 2026
71.70
73.80
71.50
72.40
72.40
10,774,063
Jun 17, 2026
69.60
71.70
69.20
71.10
71.10
6,731,178
Jun 16, 2026
71.80
72.80
70.00
70.00
70.00
7,587,829
Jun 15, 2026
72.00
72.90
71.10
71.20
71.20
6,866,716
Jun 12, 2026
70.40
71.20
69.70
70.40
70.40
8,093,837
Jun 11, 2026
67.00
68.70
66.00
67.80
67.80
11,230,313
Jun 10, 2026
71.10
72.20
67.50
67.80
67.80
13,552,478
Jun 9, 2026
71.90
72.30
70.70
72.30
72.30
12,537,159
Jun 8, 2026
69.80
71.60
69.70
71.30
71.30
24,156,408
Jun 5, 2026
75.30
78.20
72.10
77.40
77.40
22,577,589
Jun 4, 2026
78.00
78.70
76.30
76.40
76.40
13,538,564
Jun 3, 2026
79.40
79.70
77.50
78.10
78.10
14,795,038
Jun 2, 2026
81.70
81.80
76.80
78.70
78.70
28,483,251
Jun 1, 2026
82.00
84.40
81.10
81.50
81.50
22,868,953
May 29, 2026
83.30
84.90
81.20
81.20
81.20
31,618,039
May 28, 2026
85.60
86.70
81.70
82.40
82.40
46,392,062
May 27, 2026
84.70
89.90
83.50
84.50
84.50
86,355,298
May 26, 2026
83.50
85.30
81.40
83.00
83.00
32,544,143
May 25, 2026
85.00
86.00
82.10
82.20
82.20
48,511,791
May 22, 2026
80.60
84.40
80.10
83.00
83.00
67,430,429
May 21, 2026
73.50
79.90
73.50
79.70
79.70
58,099,334
May 20, 2026
74.40
74.40
70.80
72.70
72.70
27,620,591
May 19, 2026
72.90
75.50
72.70
74.50
74.50
23,204,313
May 18, 2026
77.90
77.90
72.80
73.80
73.80
33,090,604
May 15, 2026
80.90
82.30
77.00
78.70
78.70
54,938,873
May 14, 2026
81.10
81.40
78.00
79.60
79.60
32,004,938
May 13, 2026
82.00
82.50
79.70
80.40
80.40
31,892,154
May 12, 2026
82.20
85.00
79.80
82.70
82.70
76,517,611
May 11, 2026
79.40
83.60
79.40
80.80
80.80
83,785,938
May 8, 2026
80.10
80.60
74.70
77.90
77.90
38,234,462
May 7, 2026
80.70
83.30
79.50
79.70
79.70
47,937,315
May 6, 2026
79.70
81.20
76.90
79.40
79.40
42,156,330
May 5, 2026
79.90
81.40
78.10
79.00
79.00
30,607,872
May 4, 2026
79.40
81.00
78.00
79.60
79.60
29,085,513
Apr 30, 2026
82.00
83.00
78.10
78.90
78.90
52,225,458
Apr 29, 2026
76.10
82.60
75.20
81.70
81.70
77,772,653
Apr 28, 2026
76.40
76.90
74.20
76.30
76.30
24,460,403
Apr 27, 2026
78.10
80.00
75.00
75.30
75.30
31,688,733
Apr 24, 2026
0.997862
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
79.80
82.10
76.80
77.60
77.60
57,619,893
Apr 23, 2026
84.30
87.80
76.40
78.80
77.80
108,378,929
Apr 22, 2026
82.00
88.80
81.60
82.70
81.65
127,623,292
Apr 21, 2026
80.80
84.20
80.20
80.80
79.78
70,005,667
Apr 20, 2026
82.50
85.00
79.30
79.90
78.89
118,917,591
Apr 17, 2026
76.10
82.00
76.00
81.00
79.97
84,170,733
Apr 16, 2026
79.10
79.40
75.20
76.10
75.14
58,019,582
Apr 15, 2026
81.10
81.90
78.80
79.80
78.79
73,544,431
Apr 14, 2026
81.10
82.30
75.80
81.00
79.97
113,331,365
Apr 13, 2026
80.00
83.40
77.00
80.70
79.68
149,887,211
Apr 10, 2026
77.60
80.60
66.50
80.00
78.99
217,208,511
Apr 9, 2026
67.60
73.80
66.30
73.80
72.87
105,892,071
Apr 8, 2026
62.80
67.10
62.50
67.10
66.25
45,339,246
Apr 7, 2026
63.50
64.10
60.60
61.00
60.23
26,932,415
Apr 2, 2026
60.80
65.00
60.10
61.90
61.12
34,345,085
Apr 1, 2026
60.00
60.50
59.20
60.00
59.24
6,877,196
Mar 31, 2026
59.30
60.30
57.50
57.60
56.87
13,293,275
Mar 30, 2026
59.80
60.60
59.20
60.30
59.54
9,754,169
Mar 27, 2026
60.60
62.40
60.20
61.70
60.92
12,428,244
Mar 26, 2026
63.00
64.20
61.50
61.60
60.82
18,289,070
Mar 25, 2026
61.50
63.60
61.50
62.50
61.71
17,996,595
Mar 24, 2026
63.00
64.20
58.10
60.20
59.44
32,050,935
Mar 23, 2026
64.00
65.40
61.20
62.00
61.21
45,948,742
Mar 20, 2026
64.50
68.90
63.30
66.70
65.86
100,834,320
Mar 19, 2026
62.50
64.30
61.40
62.70
61.91
17,604,021
Mar 18, 2026
64.90
65.10
61.80
62.90
62.10
21,396,578
Mar 17, 2026
64.70
68.50
63.20
63.70
62.89
48,776,080
Mar 16, 2026
66.00
66.60
62.80
63.60
62.79
29,558,666
Mar 13, 2026
62.30
65.90
61.20
64.70
63.88
24,378,725
Mar 12, 2026
63.60
66.00
62.50
63.40
62.60
26,621,698
Mar 11, 2026
59.00
64.10
59.00
63.80
62.99
19,934,851
Mar 10, 2026
59.00
59.80
57.40
58.30
57.56
15,094,883
Mar 9, 2026
57.90
58.50
56.60
57.60
56.87
18,848,779
Mar 6, 2026
60.00
64.70
59.90
62.80
62.00
21,793,586
Mar 5, 2026
63.80
63.80
59.80
61.30
60.52
23,516,933
Mar 4, 2026
63.20
64.00
59.00
59.40
58.65
32,173,533
Mar 3, 2026
67.30
70.40
64.30
65.10
64.28
59,219,091
Mar 2, 2026
67.20
72.20
66.40
67.80
66.94
99,216,954
Feb 26, 2026
66.20
69.00
63.60
69.00
68.13
112,631,614
Feb 25, 2026
63.80
63.80
61.20
62.80
62.00
30,803,922
Feb 24, 2026
59.50
63.90
59.30
63.10
62.30
35,578,244
Feb 23, 2026
57.90
60.20
57.30
59.20
58.45
20,651,123
Feb 11, 2026
55.80
57.40
54.60
56.80
56.08
14,098,698
Feb 10, 2026
56.00
56.20
54.90
55.40
54.70
9,531,615
Feb 9, 2026
56.30
56.40
54.50
54.70
54.01
16,140,715
Feb 6, 2026
56.50
56.60
53.60
54.10
53.41
24,387,951
Feb 5, 2026
58.80
59.80
56.90
57.00
56.28
19,064,526
Feb 4, 2026
56.60
60.50
56.40
59.80
59.04
28,043,892
Feb 3, 2026
59.50
59.80
56.30
56.60
55.88
27,281,114
Feb 2, 2026
59.70
60.60
55.70
57.10
56.38
39,822,192
Jan 30, 2026
61.60
64.50
61.10
61.70
60.92
38,713,337
Jan 29, 2026
70.10
70.60
62.50
62.50
61.71
87,911,194
Jan 28, 2026
61.40
67.30
60.90
67.30
66.45
38,291,012
Jan 27, 2026
63.30
63.40
61.00
61.20
60.43
21,530,993
Jan 26, 2026
64.00
64.60
61.50
62.90
62.10
27,029,748
Jan 23, 2026
67.80
68.00
63.00
63.80
62.99
41,881,427
Jan 22, 2026
69.20
69.60
64.40
67.40
66.55
76,078,370
Jan 21, 2026
69.10
69.70
66.00
66.70
65.86
44,992,459
Jan 20, 2026
69.20
70.90
67.20
69.90
69.01
53,501,187
Jan 19, 2026
67.80
72.20
67.80
70.30
69.41
82,313,659
Jan 16, 2026
69.00
70.30
65.90
67.30
66.45
137,022,655
Jan 15, 2026
60.10
67.10
59.20
67.10
66.25
112,017,277
Jan 14, 2026
62.90
64.70
60.70
61.00
60.23
138,512,773
Jan 13, 2026
55.00
59.50
54.10
59.50
58.75
107,730,912
Jan 12, 2026
52.60
56.00
52.00
54.10
53.41
76,916,511
Jan 9, 2026
51.50
51.70
48.20
51.40
50.75
53,736,552
Jan 8, 2026
55.70
57.60
51.20
51.80
51.14
112,286,106
Jan 7, 2026
51.20
55.70
50.70
55.70
54.99
126,941,319
Jan 6, 2026
49.60
50.70
46.55
50.70
50.06
83,385,175
Jan 5, 2026
43.00
46.10
42.70
46.10
45.52
33,117,477
Jan 2, 2026
41.15
42.80
41.15
41.95
41.42
19,903,907
Dec 31, 2025
41.05
41.20
40.60
40.90
40.38
3,835,059
Dec 30, 2025
41.15
41.15
40.25
41.00
40.48
3,787,475
Dec 29, 2025
40.50
41.90
40.50
41.00
40.48
8,018,022
Dec 26, 2025
40.80
40.80
40.20
40.20
39.69
4,134,692
Dec 24, 2025
42.50
42.65
40.55
40.55
40.04
10,326,644
Dec 23, 2025
41.50
42.40
40.75
41.95
41.42
17,185,906
Dec 22, 2025
40.95
41.95
40.80
41.20
40.68
16,635,371
Dec 19, 2025
38.45
40.10
38.40
40.05
39.54
8,029,496
Dec 18, 2025
38.25
38.60
38.00
38.25
37.77
2,932,509
Dec 17, 2025
39.35
39.35
38.15
38.25
37.77
5,832,139
Dec 16, 2025
39.55
39.75
38.55
38.85
38.36
6,944,279
Dec 15, 2025
39.45
40.15
39.10
39.95
39.44
4,451,864
Dec 12, 2025
41.55
41.55
40.15
40.15
39.64
8,339,892
Dec 11, 2025
40.60
41.80
40.30
41.15
40.63
15,494,471
Dec 10, 2025
40.40
40.95
40.00
40.20
39.69
4,505,021
Dec 9, 2025
39.90
40.65
39.65
40.50
39.99
5,039,763
Dec 8, 2025
40.05
40.55
39.75
40.00
39.49
5,254,007
Dec 5, 2025
39.45
39.95
39.05
39.90
39.39
3,384,239
Dec 4, 2025
39.90
40.05
39.30
39.35
38.85
4,687,440
Dec 3, 2025
40.85
41.60
39.80
39.85
39.35
14,471,350
Dec 2, 2025
39.15
40.50
39.10
39.85
39.35
7,968,157
Dec 1, 2025
40.50
40.65
39.10
39.10
38.60
5,447,850
Nov 28, 2025
39.60
40.45
39.30
40.25
39.74
8,320,525
Nov 27, 2025
39.15
39.65
38.95
39.55
39.05
4,695,971
Nov 26, 2025
39.10
39.65
38.90
39.00
38.51
5,109,172
Nov 25, 2025
39.50
39.95
38.45
38.80
38.31
4,983,678
Nov 24, 2025
38.65
39.35
38.50
39.00
38.51
4,807,355
Nov 21, 2025
39.30
39.35
37.90
38.20
37.72
9,197,533
Nov 20, 2025
39.90
41.20
39.65
40.10
39.59
7,882,555
Nov 19, 2025
39.80
39.80
38.50
39.10
38.60
5,580,991
Nov 18, 2025
39.10
40.45
38.85
39.40
38.90
7,594,195
Nov 17, 2025
40.05
41.90
39.45
39.45
38.95
13,018,813
Nov 14, 2025
39.40
40.10
38.90
38.95
38.46
6,085,481
Nov 13, 2025
39.90
40.90
39.60
40.10
39.59
6,596,925
Nov 12, 2025
39.75
40.30
39.70
39.85
39.35
5,843,018
Nov 11, 2025
39.05
40.15
38.45
39.50
39.00
7,909,225
Nov 10, 2025
39.00
39.45
38.60
39.15
38.65
3,021,475
Nov 7, 2025
39.80
39.90
38.85
38.90
38.41
4,641,250
Nov 6, 2025
39.50
40.20
39.00
40.20
39.69
5,231,053
Nov 5, 2025
39.25
39.40
38.40
39.25
38.75
7,090,528
Nov 4, 2025
40.50
40.90
39.70
39.85
39.35
6,350,720
Nov 3, 2025
41.05
41.45
40.30
40.45
39.94
6,379,520
