E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	44.800	45.700	44.650	45.600	45.600	198,000
2023-05-18	44.950	45.150	44.700	44.900	44.900	185,000
2023-05-17	45.100	45.100	44.400	44.950	44.950	159,000
2023-05-16	44.500	45.750	44.500	45.100	45.100	242,000
2023-05-15	43.800	45.300	43.150	44.850	44.850	439,000
2023-05-12	42.150	44.600	42.000	44.000	44.000	508,000
2023-05-11	43.000	43.700	41.850	42.050	42.050	780,000
2023-05-10	45.500	46.250	43.000	43.000	43.000	1,113,000
2023-05-09	46.000	46.600	45.600	45.650	45.650	519,000
2023-05-08	49.700	49.700	45.450	46.450	46.450	1,437,000
2023-05-05	50.300	50.300	49.650	50.300	50.300	252,000
2023-05-04	50.100	50.500	49.800	50.300	50.300	508,000
2023-05-03	50.700	50.700	50.100	50.300	50.300	233,000
2023-05-02	51.000	51.000	50.400	50.800	50.800	349,000
2023-04-28	51.000	51.000	50.300	51.000	51.000	250,000
2023-04-27	51.000	51.000	49.950	51.000	51.000	804,000
2023-04-26	50.200	51.000	50.200	51.000	51.000	256,000
2023-04-25	51.000	51.700	50.600	51.000	51.000	350,000
2023-04-24	51.600	51.800	51.000	51.600	51.600	414,000
2023-04-21	52.400	53.200	51.900	52.100	52.100	233,000
2023-04-20	53.000	53.300	52.400	52.400	52.400	263,000
2023-04-19	55.100	55.300	54.100	54.500	52.497	432,000
2023-04-18	53.800	55.300	53.800	55.100	53.075	526,000
2023-04-17	53.500	53.900	53.500	53.800	51.823	134,000
2023-04-14	53.400	54.000	53.400	53.400	51.437	184,794
2023-04-13	54.600	54.600	53.400	53.400	51.437	365,932
2023-04-12	54.900	55.100	54.200	54.600	52.593	305,908
2023-04-11	55.900	56.900	54.900	54.900	52.882	573,576
2023-04-10	56.600	57.100	55.700	56.200	54.135	563,805
2023-04-07	53.900	57.200	53.600	56.600	54.520	1,302,067
2023-04-06	53.600	54.000	53.600	53.900	51.919	116,442
2023-03-31	53.300	53.600	53.000	53.600	51.630	122,437
2023-03-30	54.000	54.000	53.100	53.100	51.148	176,067
2023-03-29	53.400	54.000	53.200	53.800	51.823	176,840
2023-03-28	54.500	54.500	52.900	53.200	51.245	462,603
2023-03-27	53.400	54.600	53.100	54.100	52.112	559,781
2023-03-24	54.000	54.300	53.100	53.300	51.341	244,391
2023-03-23	53.500	54.300	53.200	53.800	51.823	315,669
2023-03-22	53.300	53.700	52.800	53.300	51.341	373,400
2023-03-21	51.800	52.300	51.400	52.000	50.089	202,951
2023-03-20	52.400	52.400	51.100	51.100	49.222	157,971
2023-03-17	50.200	51.100	50.100	51.000	49.126	204,631
2023-03-16	50.600	50.600	49.800	49.850	48.018	372,422
2023-03-15	50.500	51.200	50.500	50.600	48.740	179,266
2023-03-14	50.700	51.200	50.700	50.800	48.933	181,144
2023-03-13	51.900	52.000	50.400	51.100	49.222	225,621
2023-03-10	53.200	53.200	51.800	51.900	49.993	339,143
2023-03-09	53.700	53.800	53.300	53.300	51.341	167,109
2023-03-08	53.500	53.600	53.100	53.600	51.630	135,404
2023-03-07	53.300	54.100	53.200	53.600	51.630	270,265
2023-03-06	53.000	53.600	52.500	53.200	51.245	252,558
2023-03-03	52.300	53.000	52.300	52.500	50.571	83,631
2023-03-02	52.200	52.700	52.200	52.300	50.378	76,670
2023-03-01	52.700	53.000	52.300	52.300	50.378	112,561
2023-02-24	53.200	53.400	52.300	52.800	50.860	226,278
2023-02-23	53.500	54.000	53.100	53.300	51.341	320,904
2023-02-22	53.200	54.100	52.600	53.300	51.341	445,067
2023-02-21	54.300	55.000	53.700	54.100	52.112	467,993
2023-02-20	52.300	54.500	52.300	53.900	51.919	399,654
2023-02-17	52.200	52.900	52.000	52.300	50.378	156,348

← NewerPage 15 of 21 · 1,227 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.