E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	68.200	70.700	68.100	68.600	68.600	1,736,000
2023-08-14	68.300	68.700	67.000	67.200	67.200	1,901,000
2023-08-11	68.000	71.000	67.500	69.200	69.200	3,466,000
2023-08-10	69.900	69.900	66.300	67.100	67.100	3,162,000
2023-08-09	72.000	73.700	69.200	70.200	70.200	5,392,000
2023-08-08	78.800	79.400	71.300	74.500	74.500	15,994,000
2023-08-07	71.500	75.000	69.800	75.000	75.000	13,313,000
2023-08-04	65.000	68.200	64.100	68.200	68.200	7,021,000
2023-08-03	62.000	62.000	62.000	62.000	62.000	0
2023-08-02	64.100	64.800	61.700	62.000	62.000	2,559,000
2023-08-01	69.400	74.000	63.200	64.600	64.600	15,020,000
2023-07-31	63.800	68.900	63.000	68.500	68.500	11,382,000
2023-07-28	62.100	62.900	60.300	62.700	62.700	1,560,000
2023-07-27	62.400	62.700	61.400	61.600	61.600	1,263,000
2023-07-26	64.500	64.800	61.500	62.500	62.500	1,803,000
2023-07-25	63.000	65.100	62.800	63.400	63.400	2,885,000
2023-07-24	66.000	66.000	62.000	63.000	63.000	3,380,000
2023-07-21	60.500	62.000	59.900	61.100	61.100	1,052,000
2023-07-20	60.000	63.800	59.400	61.400	61.400	2,385,000
2023-07-19	62.300	62.900	59.600	59.700	59.700	1,485,000
2023-07-18	63.400	65.700	60.100	62.000	62.000	4,121,000
2023-07-17	60.800	63.100	59.100	62.200	62.200	2,851,000
2023-07-14	57.900	61.800	57.700	61.000	61.000	3,139,000
2023-07-13	57.800	58.400	56.700	57.000	57.000	708,000
2023-07-12	57.000	57.000	55.800	56.600	56.600	341,000
2023-07-11	57.300	57.600	56.000	56.000	56.000	619,000
2023-07-10	55.800	59.100	55.800	57.200	57.200	1,393,000
2023-07-07	56.500	56.500	54.400	54.800	54.800	633,000
2023-07-06	56.400	57.500	56.000	56.500	56.500	734,000
2023-07-05	58.000	58.000	56.100	56.400	56.400	785,000
2023-07-04	57.400	59.100	56.900	57.900	57.900	1,077,000
2023-07-03	58.500	58.500	56.500	57.000	57.000	660,000
2023-06-30	58.200	58.700	57.200	57.800	57.800	352,000
2023-06-29	57.800	59.200	57.800	58.200	58.200	442,000
2023-06-28	58.300	58.600	57.600	57.600	57.600	297,000
2023-06-27	58.400	59.100	57.400	57.600	57.600	657,000
2023-06-26	60.700	60.700	58.300	58.300	58.300	1,042,000
2023-06-21	61.000	62.000	60.700	60.700	60.700	428,000
2023-06-20	62.000	62.200	60.500	60.600	60.600	766,000
2023-06-19	62.100	62.600	61.300	61.900	61.900	1,347,000
2023-06-16	59.900	64.700	59.900	61.800	61.800	3,370,000
2023-06-15	62.200	62.200	59.600	60.300	60.300	1,191,000
2023-06-14	62.100	62.100	60.600	61.300	61.300	1,077,000
2023-06-13	62.000	63.300	61.300	61.300	61.300	4,306,000
2023-06-12	59.900	60.900	57.300	60.900	60.900	1,915,000
2023-06-09	61.200	61.300	59.600	60.100	60.100	1,861,000
2023-06-08	60.700	62.100	60.000	61.300	61.300	6,801,000
2023-06-07	56.700	60.900	56.700	59.100	59.100	6,703,000
2023-06-06	55.600	58.000	53.700	55.800	55.800	4,207,000
2023-06-05	52.600	56.800	52.600	55.600	55.600	2,997,000
2023-06-02	52.000	54.600	51.500	52.100	52.100	3,207,000
2023-06-01	45.300	49.800	45.100	49.800	49.800	876,000
2023-05-31	45.200	45.500	44.900	45.300	45.300	124,000
2023-05-30	46.200	46.200	45.200	45.200	45.200	245,000
2023-05-29	45.700	46.300	45.650	45.850	45.850	284,000
2023-05-26	46.300	46.700	45.400	46.250	46.250	177,000
2023-05-25	46.050	46.500	46.000	46.250	46.250	70,000
2023-05-24	46.200	46.200	45.700	46.100	46.100	254,000
2023-05-23	46.250	46.250	45.700	46.200	46.200	156,000
2023-05-22	45.750	46.200	45.750	46.050	46.050	91,000

← NewerPage 14 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.