E&R Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	87.800	89.800	86.000	89.500	89.500	2,869,000
2024-02-02	89.400	90.400	87.600	88.100	88.100	2,242,000
2024-02-01	90.500	91.100	89.200	89.400	89.400	2,339,000
2024-01-31	88.700	92.500	88.300	90.600	90.600	5,431,000
2024-01-30	88.100	89.500	87.300	88.800	88.800	3,336,000
2024-01-29	87.100	88.300	86.500	87.700	87.700	2,441,000
2024-01-26	88.200	91.900	86.700	87.000	87.000	6,452,000
2024-01-25	87.900	88.800	85.700	88.300	88.300	6,155,000
2024-01-24	88.000	95.000	87.200	87.600	87.600	16,176,000
2024-01-23	86.500	88.400	85.500	88.300	88.300	5,443,000
2024-01-22	84.700	87.200	83.700	86.200	86.200	8,057,000
2024-01-19	85.000	85.000	80.300	84.700	84.700	10,357,000
2024-01-18	79.500	83.000	76.400	82.200	82.200	8,445,000
2024-01-17	80.000	81.000	77.600	79.200	79.200	3,998,000
2024-01-16	78.300	81.500	76.900	80.100	80.100	6,940,000
2024-01-15	74.400	79.400	74.000	78.900	78.900	10,572,816
2024-01-12	71.300	72.600	71.300	72.200	72.200	679,000
2024-01-11	71.000	73.300	70.900	71.200	71.200	1,502,000
2024-01-10	71.700	72.700	70.300	70.700	70.700	546,000
2024-01-09	71.700	72.800	70.400	71.800	71.800	891,000
2024-01-08	72.600	73.400	71.000	71.700	71.700	1,674,000
2024-01-05	69.000	73.500	68.700	72.200	72.200	2,542,000
2024-01-04	70.000	70.300	68.100	68.600	68.600	852,000
2024-01-03	68.000	69.700	67.100	69.100	69.100	1,362,000
2024-01-02	65.800	68.900	64.200	68.100	68.100	984,000
2023-12-29	64.200	66.000	63.400	65.300	65.300	400,000
2023-12-28	63.600	64.200	63.500	63.600	63.600	113,000
2023-12-27	64.300	64.600	63.500	64.000	64.000	178,000
2023-12-26	63.100	65.400	63.100	64.100	64.100	808,000
2023-12-25	61.900	62.500	61.600	62.000	62.000	405,000
2023-12-22	63.500	63.500	61.800	61.800	61.800	465,000
2023-12-21	63.500	64.600	62.400	62.400	62.400	476,000
2023-12-20	62.800	63.900	62.800	63.400	63.400	118,000
2023-12-19	63.400	63.400	62.700	62.900	62.900	226,000
2023-12-18	64.500	64.500	63.100	63.400	63.400	435,000
2023-12-15	66.000	66.000	64.400	64.500	64.500	381,000
2023-12-14	66.800	68.300	65.600	65.600	65.600	532,000
2023-12-13	66.000	66.900	66.000	66.400	66.400	122,000
2023-12-12	66.400	66.500	65.600	66.000	66.000	183,000
2023-12-11	66.800	67.000	65.900	65.900	65.900	150,000
2023-12-08	67.200	67.900	66.600	66.800	66.800	154,000
2023-12-07	66.600	67.900	66.600	67.000	67.000	191,000
2023-12-06	65.600	67.700	65.600	67.300	67.300	472,000
2023-12-05	66.300	66.800	65.400	65.400	65.400	378,000
2023-12-04	68.500	68.700	66.300	66.300	66.300	483,000
2023-12-01	68.700	69.500	68.200	68.300	68.300	424,000
2023-11-30	68.700	69.200	67.900	68.500	68.500	605,000
2023-11-29	68.800	69.900	68.300	68.300	68.300	344,000
2023-11-28	67.600	68.800	67.600	68.800	68.800	332,000
2023-11-27	70.200	70.300	68.000	68.000	68.000	451,000
2023-11-24	67.300	69.800	67.300	69.500	69.500	835,000
2023-11-23	68.200	68.800	67.300	67.700	67.700	561,000
2023-11-22	67.400	67.800	66.700	67.800	67.800	317,000
2023-11-21	66.600	68.000	66.200	67.200	67.200	710,000
2023-11-20	65.800	66.200	65.400	66.000	66.000	310,000
2023-11-17	65.000	66.000	64.900	66.000	66.000	266,000
2023-11-16	65.400	65.400	64.500	65.000	65.000	137,000
2023-11-15	65.600	65.800	64.900	65.400	65.400	405,000
2023-11-14	63.700	64.900	63.700	64.800	64.800	290,000
2023-11-13	66.500	66.900	63.700	63.700	63.700	543,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.