E&R Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 92.100 | 95.100 | 91.900 | 93.800 | 93.800 | 1,022,000 |
| 2024-05-13 | 94.000 | 94.100 | 91.700 | 92.000 | 92.000 | 847,000 |
| 2024-05-10 | 93.500 | 93.900 | 92.300 | 93.500 | 93.500 | 901,000 |
| 2024-05-09 | 96.000 | 96.000 | 92.000 | 92.900 | 92.900 | 2,505,000 |
| 2024-05-08 | 95.000 | 97.800 | 93.700 | 96.400 | 96.400 | 2,305,000 |
| 2024-05-07 | 93.100 | 96.300 | 93.100 | 95.000 | 95.000 | 2,795,000 |
| 2024-05-06 | 93.400 | 96.600 | 92.200 | 92.500 | 92.500 | 3,320,000 |
| 2024-05-03 | 95.000 | 96.700 | 91.500 | 91.500 | 91.500 | 2,633,000 |
| 2024-05-02 | 92.700 | 94.200 | 91.000 | 94.100 | 94.100 | 1,348,000 |
| 2024-04-30 | 92.600 | 93.800 | 92.000 | 92.700 | 92.700 | 825,000 |
| 2024-04-29 | 92.900 | 93.800 | 91.900 | 92.400 | 92.400 | 1,701,000 |
| 2024-04-26 | 95.200 | 96.800 | 92.400 | 92.600 | 92.600 | 2,102,000 |
| 2024-04-25 | 97.100 | 98.700 | 94.100 | 94.500 | 94.500 | 2,298,000 |
| 2024-04-24 | 92.700 | 99.100 | 92.300 | 97.700 | 97.700 | 4,202,000 |
| 2024-04-23 | 91.900 | 94.400 | 90.900 | 91.100 | 91.100 | 1,622,000 |
| 2024-04-22 | 94.200 | 94.500 | 90.200 | 90.200 | 90.200 | 2,777,000 |
| 2024-04-19 | 98.300 | 98.300 | 91.700 | 94.600 | 94.600 | 4,394,000 |
| 2024-04-18 | 99.100 | 101.00 | 97.100 | 99.600 | 99.600 | 2,845,000 |
| 2024-04-17 | 94.900 | 101.00 | 94.900 | 99.200 | 99.200 | 3,559,000 |
| 2024-04-16 | 96.600 | 96.600 | 93.400 | 94.600 | 94.600 | 2,315,000 |
| 2024-04-15 | 98.700 | 99.900 | 96.500 | 96.600 | 96.600 | 2,232,000 |
| 2024-04-12 | 99.900 | 102.50 | 99.000 | 100.50 | 100.50 | 3,621,000 |
| 2024-04-11 | 95.800 | 100.50 | 93.800 | 99.500 | 99.500 | 4,821,000 |
| 2024-04-10 | 93.800 | 96.000 | 93.100 | 95.500 | 95.500 | 1,752,000 |
| 2024-04-09 | 97.000 | 97.700 | 93.700 | 93.800 | 93.800 | 3,808,000 |
| 2024-04-08 | 105.00 | 105.50 | 96.500 | 98.100 | 98.100 | 6,266,000 |
| 2024-04-03 | 97.600 | 104.00 | 95.700 | 102.50 | 102.50 | 7,264,000 |
| 2024-04-02 | 96.000 | 99.500 | 95.200 | 98.100 | 98.100 | 4,211,000 |
| 2024-04-01 | 93.900 | 98.300 | 93.000 | 96.000 | 95.499 | 2,974,000 |
| 2024-03-29 | 91.800 | 95.600 | 91.800 | 93.500 | 93.012 | 1,654,000 |
| 2024-03-28 | 95.900 | 95.900 | 91.600 | 91.600 | 91.122 | 2,886,000 |
| 2024-03-27 | 92.500 | 96.500 | 92.500 | 95.900 | 95.400 | 2,330,000 |
| 2024-03-26 | 94.800 | 95.100 | 92.000 | 92.200 | 92.200 | 1,513,000 |
| 2024-03-25 | 91.900 | 91.900 | 91.900 | 91.900 | 91.900 | 1,512,469 |
| 2024-03-22 | 93.000 | 93.000 | 91.300 | 91.900 | 91.900 | 1,221,000 |
| 2024-03-21 | 94.600 | 94.900 | 92.900 | 93.000 | 93.000 | 877,000 |
| 2024-03-20 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 1,747,672 |
| 2024-03-19 | 91.600 | 97.600 | 91.500 | 95.500 | 95.500 | 3,254,000 |
| 2024-03-18 | 89.500 | 92.900 | 89.300 | 91.700 | 91.700 | 1,632,000 |
| 2024-03-15 | 92.700 | 92.900 | 89.400 | 89.500 | 89.500 | 2,263,000 |
| 2024-03-14 | 95.000 | 95.000 | 89.100 | 91.800 | 91.800 | 3,302,000 |
| 2024-03-13 | 99.500 | 99.900 | 94.600 | 94.800 | 94.800 | 3,093,000 |
| 2024-03-12 | 98.100 | 100.50 | 97.400 | 99.000 | 99.000 | 2,954,000 |
| 2024-03-11 | 93.900 | 99.500 | 93.900 | 97.800 | 97.800 | 3,490,000 |
| 2024-03-08 | 100.00 | 100.50 | 92.900 | 93.700 | 93.700 | 5,110,000 |
| 2024-03-07 | 98.000 | 101.50 | 96.200 | 100.00 | 100.00 | 5,522,000 |
| 2024-03-06 | 95.500 | 98.800 | 95.100 | 97.800 | 97.800 | 2,754,000 |
| 2024-03-05 | 96.000 | 96.500 | 93.500 | 96.400 | 96.400 | 2,925,000 |
| 2024-03-04 | 99.000 | 100.50 | 95.400 | 95.400 | 95.400 | 3,738,000 |
| 2024-03-01 | 98.500 | 103.50 | 95.800 | 97.300 | 97.300 | 5,169,000 |
| 2024-02-29 | 96.200 | 97.900 | 95.500 | 97.600 | 97.600 | 2,012,000 |
| 2024-02-27 | 103.50 | 104.00 | 94.800 | 96.100 | 96.100 | 7,708,000 |
| 2024-02-26 | 101.00 | 106.00 | 97.500 | 103.00 | 103.00 | 7,913,000 |
| 2024-02-23 | 95.800 | 100.50 | 95.800 | 98.900 | 98.900 | 8,630,000 |
| 2024-02-22 | 95.900 | 98.000 | 93.200 | 95.100 | 95.100 | 4,860,000 |
| 2024-02-21 | 95.700 | 96.000 | 93.400 | 95.100 | 95.100 | 2,438,000 |
| 2024-02-20 | 93.600 | 95.500 | 92.200 | 95.100 | 95.100 | 3,323,000 |
| 2024-02-19 | 96.100 | 96.800 | 92.100 | 93.600 | 93.600 | 4,163,000 |
| 2024-02-16 | 92.100 | 94.900 | 91.800 | 94.900 | 94.900 | 4,868,000 |
| 2024-02-15 | 89.900 | 93.500 | 88.600 | 91.300 | 91.300 | 4,217,000 |
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.