E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	62.700	65.900	62.700	65.000	65.000	368,000
2023-11-09	64.200	64.200	63.200	63.200	63.200	190,000
2023-11-08	64.600	65.200	64.000	64.700	64.700	269,000
2023-11-07	63.800	64.800	63.500	64.300	64.300	363,000
2023-11-06	64.700	65.800	64.700	65.700	65.700	281,000
2023-11-03	64.000	64.900	63.700	64.700	64.700	296,000
2023-11-02	63.000	64.600	63.000	63.600	63.600	353,000
2023-11-01	62.500	63.000	61.800	62.100	62.100	181,000
2023-10-31	63.700	64.000	61.500	61.900	61.900	374,000
2023-10-30	63.000	63.800	63.000	63.300	63.300	103,000
2023-10-27	63.600	64.200	62.700	63.000	63.000	174,000
2023-10-26	63.100	64.000	63.100	63.500	63.500	139,000
2023-10-25	64.500	64.800	64.000	64.500	64.500	244,000
2023-10-24	63.400	64.000	62.500	63.900	63.900	254,000
2023-10-23	63.000	65.000	62.300	62.500	62.500	547,000
2023-10-20	61.600	63.300	60.000	62.600	62.600	707,000
2023-10-19	61.300	61.800	60.000	61.600	61.600	394,000
2023-10-18	63.800	63.800	61.000	61.300	61.300	477,000
2023-10-17	63.100	64.800	63.100	63.500	63.500	357,000
2023-10-16	64.100	64.100	62.600	63.000	63.000	323,000
2023-10-13	64.700	64.700	63.700	64.200	64.200	262,000
2023-10-12	63.200	65.600	63.100	64.400	64.400	504,000
2023-10-11	64.400	64.600	62.200	63.200	63.200	785,000
2023-10-06	66.800	67.300	63.600	63.800	63.800	2,543,000
2023-10-05	69.400	69.400	68.300	68.800	68.800	367,000
2023-10-04	69.600	69.600	68.100	68.400	68.400	527,000
2023-10-03	71.800	71.800	70.000	70.000	70.000	609,000
2023-10-02	70.500	71.700	69.700	71.200	71.200	1,391,000
2023-09-28	70.300	70.900	69.300	70.500	70.500	583,000
2023-09-27	68.400	70.700	68.100	70.300	70.300	708,000
2023-09-26	70.000	70.800	68.800	68.800	68.800	478,000
2023-09-25	71.100	72.300	69.300	70.200	70.200	1,548,000
2023-09-22	67.000	70.200	66.600	70.000	70.000	1,051,000
2023-09-21	68.600	68.600	67.100	67.200	67.200	548,000
2023-09-20	70.700	72.100	68.400	68.400	68.400	1,773,000
2023-09-19	67.900	72.000	67.700	69.600	69.600	2,050,000
2023-09-18	68.000	68.100	67.400	67.700	67.700	356,000
2023-09-15	68.900	69.100	67.800	68.400	68.400	453,000
2023-09-14	67.800	69.400	67.600	68.700	68.700	598,000
2023-09-13	66.700	67.800	66.500	67.200	67.200	398,000
2023-09-12	67.000	67.600	66.300	66.500	66.500	567,000
2023-09-11	68.800	68.800	66.600	66.700	66.700	1,049,000
2023-09-08	69.900	70.000	68.600	68.900	68.900	717,000
2023-09-07	69.400	71.400	68.400	70.000	70.000	1,207,000
2023-09-06	69.800	69.800	68.400	68.700	68.700	747,000
2023-09-05	69.100	70.500	68.700	68.800	68.800	913,000
2023-09-04	72.400	72.400	68.200	69.100	69.100	2,312,000
2023-09-01	73.800	74.700	71.800	72.000	72.000	1,508,000
2023-08-31	72.500	73.600	71.900	73.300	73.300	1,209,000
2023-08-30	74.800	74.900	72.400	72.400	72.400	1,365,000
2023-08-29	73.900	74.000	72.100	73.800	73.800	1,128,000
2023-08-28	74.900	75.200	72.900	72.900	72.900	1,829,000
2023-08-25	76.200	78.600	73.900	74.800	74.800	4,714,000
2023-08-24	76.700	79.600	75.100	76.900	76.900	13,204,000
2023-08-23	69.400	75.700	69.000	75.200	75.200	7,616,000
2023-08-22	71.200	71.200	68.800	68.900	68.900	1,174,000
2023-08-21	72.500	72.800	69.100	69.700	69.700	2,025,000
2023-08-18	72.900	73.900	71.500	71.800	71.800	2,510,000
2023-08-17	72.800	75.100	71.900	74.100	74.100	7,255,000
2023-08-16	69.700	73.500	69.100	72.500	72.500	7,055,000

← NewerPage 13 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.