E&R Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 84.300 | 91.000 | 84.000 | 89.300 | 89.300 | 2,920,000 |
| 2024-08-06 | 88.300 | 88.300 | 79.500 | 83.300 | 83.300 | 6,960,000 |
| 2024-08-05 | 88.300 | 90.000 | 88.300 | 88.300 | 88.300 | 1,360,000 |
| 2024-08-02 | 103.00 | 104.50 | 98.100 | 98.100 | 98.100 | 4,521,000 |
| 2024-08-01 | 107.50 | 110.00 | 106.00 | 109.00 | 109.00 | 1,140,000 |
| 2024-07-31 | 105.00 | 107.50 | 104.00 | 105.00 | 105.00 | 830,000 |
| 2024-07-30 | 102.00 | 107.00 | 101.00 | 106.50 | 106.50 | 1,903,000 |
| 2024-07-29 | 110.50 | 111.00 | 102.00 | 102.00 | 102.00 | 2,614,000 |
| 2024-07-26 | 106.50 | 111.00 | 105.00 | 108.50 | 108.50 | 1,150,000 |
| 2024-07-25 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-07-24 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2024-07-23 | 113.50 | 115.00 | 111.00 | 111.50 | 111.50 | 1,515,000 |
| 2024-07-22 | 116.00 | 116.50 | 110.50 | 111.50 | 111.50 | 2,722,000 |
| 2024-07-19 | 121.50 | 121.50 | 117.00 | 117.00 | 117.00 | 1,638,000 |
| 2024-07-18 | 120.50 | 122.00 | 116.50 | 121.50 | 121.50 | 2,204,000 |
| 2024-07-17 | 121.00 | 124.50 | 120.50 | 123.00 | 123.00 | 1,850,000 |
| 2024-07-16 | 124.50 | 125.00 | 120.50 | 121.00 | 121.00 | 3,193,000 |
| 2024-07-15 | 127.00 | 127.50 | 123.00 | 124.50 | 124.50 | 1,717,000 |
| 2024-07-12 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | 1,423,000 |
| 2024-07-11 | 135.50 | 135.50 | 128.50 | 128.50 | 128.50 | 3,594,000 |
| 2024-07-10 | 129.50 | 133.50 | 128.00 | 131.00 | 131.00 | 2,504,000 |
| 2024-07-09 | 129.00 | 133.00 | 127.00 | 129.50 | 129.50 | 4,302,000 |
| 2024-07-08 | 130.50 | 131.50 | 126.50 | 127.50 | 127.50 | 5,572,000 |
| 2024-07-05 | 135.50 | 140.50 | 134.00 | 135.00 | 135.00 | 8,508,000 |
| 2024-07-04 | 131.00 | 138.50 | 129.00 | 137.00 | 137.00 | 9,093,000 |
| 2024-07-03 | 123.00 | 133.50 | 121.50 | 130.00 | 130.00 | 6,975,000 |
| 2024-07-02 | 126.00 | 128.50 | 122.00 | 123.00 | 123.00 | 4,029,000 |
| 2024-07-01 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | 5,723,000 |
| 2024-06-28 | 138.00 | 138.00 | 127.00 | 128.50 | 128.50 | 12,802,000 |
| 2024-06-27 | 141.00 | 141.50 | 138.00 | 141.00 | 141.00 | 3,060,000 |
| 2024-06-26 | 139.00 | 143.50 | 137.00 | 141.50 | 141.50 | 10,867,000 |
| 2024-06-25 | 131.00 | 141.50 | 128.50 | 138.50 | 138.50 | 12,616,000 |
| 2024-06-24 | 131.50 | 139.00 | 126.50 | 129.50 | 129.50 | 12,033,000 |
| 2024-06-21 | 128.50 | 133.50 | 125.00 | 131.00 | 131.00 | 7,616,000 |
| 2024-06-20 | 119.50 | 130.50 | 119.00 | 130.50 | 130.50 | 10,422,000 |
| 2024-06-19 | 120.00 | 123.50 | 118.50 | 119.00 | 119.00 | 3,769,000 |
| 2024-06-18 | 122.50 | 122.50 | 119.00 | 119.00 | 119.00 | 2,348,000 |
| 2024-06-17 | 118.50 | 124.50 | 117.00 | 121.50 | 121.50 | 6,300,000 |
| 2024-06-14 | 117.00 | 120.50 | 117.00 | 118.00 | 118.00 | 2,488,000 |
| 2024-06-13 | 122.00 | 122.50 | 116.00 | 116.50 | 116.50 | 3,210,000 |
| 2024-06-12 | 118.50 | 122.00 | 117.00 | 119.00 | 119.00 | 3,683,000 |
| 2024-06-11 | 120.00 | 120.50 | 115.00 | 117.00 | 117.00 | 2,497,000 |
| 2024-06-07 | 116.50 | 122.50 | 115.00 | 119.50 | 119.50 | 3,614,000 |
| 2024-06-06 | 123.00 | 126.50 | 116.00 | 117.50 | 117.50 | 9,095,000 |
| 2024-06-05 | 116.50 | 121.50 | 115.00 | 117.00 | 117.00 | 3,494,000 |
| 2024-06-04 | 119.50 | 119.50 | 113.50 | 116.00 | 116.00 | 3,033,000 |
| 2024-06-03 | 116.50 | 120.00 | 114.00 | 119.50 | 119.50 | 4,446,000 |
| 2024-05-31 | 118.00 | 118.50 | 112.00 | 115.50 | 115.50 | 4,618,000 |
| 2024-05-30 | 122.00 | 122.00 | 115.00 | 115.50 | 115.50 | 5,337,000 |
| 2024-05-29 | 119.00 | 125.50 | 118.50 | 123.50 | 123.50 | 11,148,000 |
| 2024-05-28 | 113.50 | 121.50 | 112.00 | 116.50 | 116.50 | 15,169,000 |
| 2024-05-27 | 103.50 | 110.50 | 102.00 | 110.50 | 110.50 | 9,358,000 |
| 2024-05-24 | 95.400 | 101.00 | 94.700 | 100.50 | 100.50 | 5,745,000 |
| 2024-05-23 | 99.800 | 99.800 | 95.100 | 95.400 | 95.400 | 2,921,000 |
| 2024-05-22 | 93.200 | 101.00 | 93.100 | 98.900 | 98.900 | 8,019,000 |
| 2024-05-21 | 93.100 | 94.400 | 92.600 | 93.000 | 93.000 | 594,000 |
| 2024-05-20 | 95.400 | 95.800 | 92.400 | 92.700 | 92.700 | 1,011,000 |
| 2024-05-17 | 94.000 | 95.100 | 92.900 | 94.900 | 94.900 | 911,000 |
| 2024-05-16 | 93.100 | 94.200 | 93.100 | 94.000 | 94.000 | 616,000 |
| 2024-05-15 | 94.400 | 94.800 | 92.900 | 92.900 | 92.900 | 582,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-02 | 0.5009 TWD |
| 2023-04-20 | 2.0030 TWD |
| 2022-06-21 | 1.5941 TWD |
| 2021-04-08 | 1.1859 TWD |
| 2019-09-30 | 0.3061 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.