Eternal Materials Co., Ltd. - 1717.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.8	38.9	38.9	39.9	38.85	4.66M
November 06, 2025	39.5	40.2	40.2	40.2	39	5.26M
November 05, 2025	39.25	39.25	39.25	39.4	38.4	7.14M
November 04, 2025	40.5	39.85	39.85	40.9	39.7	6.4M
November 03, 2025	41.05	40.45	40.45	41.45	40.3	6.43M
October 31, 2025	40.6	40.85	40.85	42.3	40.35	14.11M
October 30, 2025	42.5	40.55	40.55	42.55	40.4	17.94M
October 29, 2025	43.1	42.5	42.5	43.5	41.65	34.41M
October 28, 2025	40.75	42.8	42.8	43.5	40.75	52.55M
October 27, 2025	38.5	39.75	39.75	40.3	38.5	14.22M
October 23, 2025	38.6	37.85	37.85	38.6	37.85	5.29M
October 22, 2025	38.9	38.65	38.65	39	38.4	3.06M
October 21, 2025	39.05	38.55	38.55	39.05	38.3	5.61M
October 20, 2025	39.2	38.55	38.55	39.6	38.5	5.15M
October 17, 2025	39.35	39.05	39.05	40.25	39.05	5.32M
October 16, 2025	39.2	39.3	39.3	39.8	39.1	4.66M
October 15, 2025	39.95	38.95	38.95	40.05	38.5	9.49M
October 14, 2025	41.6	39.95	39.95	42	39.5	10.28M
October 13, 2025	40.1	41.3	41.3	41.6	39.85	8.81M
October 09, 2025	41.35	41.9	41.9	42.3	40.8	10.32M
October 08, 2025	41.65	40.95	40.95	41.75	40.6	7.32M
October 07, 2025	41.9	41.85	41.85	43.2	41.65	20.36M
October 03, 2025	40.9	41.65	41.65	42.25	40.5	13.63M
October 02, 2025	41.4	40.55	40.55	42	40.5	11.03M
October 01, 2025	41.3	41	41	41.75	40.8	9.86M
September 30, 2025	40.2	40.65	40.65	41.15	40.2	5.31M
September 29, 2025	39.9	39.9	39.9	39.9	39.9	0
September 26, 2025	41.1	39.9	39.9	41.3	39.6	10.4M
September 25, 2025	40.95	40.9	40.9	41.75	40.55	7.51M
September 24, 2025	40.8	40.55	40.55	41.4	40.1	7.78M
September 23, 2025	42.15	40.7	40.7	42.15	40.5	11.35M
September 22, 2025	41.45	41.7	41.7	42.3	41.15	10.39M
September 19, 2025	41.5	40.9	40.9	42.15	40.9	17.89M
September 18, 2025	42.6	41.25	41.25	43.2	41.05	14.27M
September 17, 2025	42	42.3	42.3	42.7	41.8	8.11M
September 16, 2025	41.55	41.9	41.9	42.95	41.5	12.22M
September 15, 2025	41.95	41.5	41.5	42.95	41.05	13.48M
September 12, 2025	42.8	41.95	41.95	42.8	41.45	16.02M
September 11, 2025	45.7	42.15	42.15	45.8	41.9	43.35M
September 10, 2025	46.8	45.7	45.7	47.7	45.4	80.22M
September 09, 2025	44.8	45.65	45.65	46	43.55	37.46M
September 08, 2025	44.4	44.8	44.8	47.7	43.25	68.62M
September 05, 2025	41.45	43.65	43.65	43.85	40.85	28.12M
September 04, 2025	44.45	40.85	40.85	44.5	40.3	32.73M
September 03, 2025	46	44.2	44.2	46.05	43.2	27.65M
September 02, 2025	47.8	46	46	48.5	43.4	18.09M
September 01, 2025	44.1	46	46	46	44.1	20.03M
August 29, 2025	43.9	43.8	43.8	43.9	43	8.31M
August 28, 2025	43.2	43.25	43.25	43.5	42.8	8.64M
August 27, 2025	43.3	42.7	42.7	44	42.2	11.15M
August 26, 2025	42	42.8	42.8	43	41.35	11.41M
August 25, 2025	42	41.5	41.5	42	41	8.62M
August 22, 2025	41.85	40.05	40.05	41.85	40	9.51M
August 21, 2025	41.4	41.95	41.95	43.05	41.4	12.88M
August 20, 2025	42.5	40.8	40.8	42.5	38.7	24.29M
August 19, 2025	45	42.3	42.3	45.3	41.3	105.71M
August 18, 2025	40.3	42.4	42.4	42.4	40.3	111.8M
August 15, 2025	35.5	38.55	38.55	38.55	34.4	108.91M
August 14, 2025	34.8	35.05	35.05	35.05	34	62.6M
August 13, 2025	31.9	31.9	31.9	31.9	31.9	11.6M

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