E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	52.300	52.900	52.300	52.300	50.378	132,477
2023-02-15	52.500	52.900	52.400	52.500	50.571	74,635
2023-02-14	52.800	53.200	52.600	52.800	50.860	78,248
2023-02-13	52.700	53.000	52.700	52.700	50.763	100,331
2023-02-10	53.400	53.500	52.800	52.800	50.860	122,389
2023-02-09	53.000	54.400	53.000	53.400	51.437	268,449
2023-02-08	53.800	53.800	53.000	53.300	51.341	144,257
2023-02-07	52.000	53.800	52.000	53.000	51.052	123,293
2023-02-06	52.700	52.700	51.800	52.300	50.378	128,529
2023-02-03	53.900	54.100	53.100	53.100	51.148	228,297
2023-02-02	53.400	54.100	53.000	53.800	51.823	257,477
2023-02-01	52.800	53.100	52.500	52.900	50.956	152,904
2023-01-31	51.100	53.500	51.100	52.500	50.571	239,127
2023-01-30	51.000	52.200	50.900	51.700	49.800	450,649
2023-01-17	50.500	50.500	50.100	50.500	48.644	62,768
2023-01-16	50.300	50.500	49.950	50.500	48.644	143,404
2023-01-13	51.000	51.000	50.200	50.200	48.355	143,565
2023-01-12	50.800	50.900	50.500	50.500	48.644	128,514
2023-01-11	50.700	51.400	50.700	50.800	48.933	193,249
2023-01-10	50.000	51.000	50.000	50.600	48.740	125,122
2023-01-09	50.200	50.600	50.100	50.200	48.355	192,481
2023-01-06	50.000	50.300	49.850	50.100	48.259	133,060
2023-01-05	50.100	50.700	50.000	50.000	48.162	211,253
2023-01-04	50.000	51.100	50.000	50.100	48.259	210,615
2023-01-03	50.000	50.500	49.950	50.100	48.259	154,571
2022-12-30	50.600	50.900	49.750	50.600	48.740	201,176
2022-12-29	50.300	50.700	49.500	50.300	48.451	224,733
2022-12-28	51.000	51.000	50.200	50.400	48.548	170,898
2022-12-27	51.600	51.700	50.800	50.800	48.933	165,710
2022-12-26	52.200	52.200	51.100	51.100	49.222	152,661
2022-12-23	53.000	53.000	51.700	51.700	49.800	239,415
2022-12-22	52.000	54.500	51.800	53.000	51.052	374,033
2022-12-21	52.100	52.400	51.700	51.800	49.896	85,622
2022-12-20	53.100	53.300	51.000	51.900	49.993	323,596
2022-12-19	54.000	54.700	53.100	53.100	51.148	307,668
2022-12-16	54.700	54.700	53.400	54.400	52.401	415,347
2022-12-15	55.500	56.100	55.300	55.300	53.268	145,855
2022-12-14	54.100	55.700	53.900	55.200	53.171	224,806
2022-12-13	54.500	54.500	53.800	53.800	51.823	234,155
2022-12-12	53.900	54.600	53.200	54.500	52.497	245,625
2022-12-09	55.500	55.700	54.300	54.300	52.304	197,401
2022-12-08	54.500	56.400	54.200	55.400	53.364	298,755
2022-12-07	55.200	56.600	54.300	54.600	52.593	382,035
2022-12-06	55.800	57.000	55.300	55.300	53.268	491,318
2022-12-05	56.500	57.600	56.500	56.700	54.616	275,903
2022-12-02	57.500	58.200	56.800	56.800	54.713	331,673
2022-12-01	58.100	58.900	57.200	57.500	55.387	686,879
2022-11-30	55.600	58.000	55.600	57.600	55.483	521,255
2022-11-29	54.800	56.300	54.800	55.900	53.846	357,135
2022-11-28	54.200	55.400	54.200	55.200	53.171	253,411
2022-11-25	54.900	55.300	54.500	54.900	52.882	211,368
2022-11-24	54.200	55.100	54.200	54.900	52.882	257,094
2022-11-23	53.300	54.600	53.300	54.500	52.497	231,916
2022-11-22	53.500	53.900	52.700	53.300	51.341	358,512
2022-11-21	54.800	54.900	53.800	53.800	51.823	194,238
2022-11-18	55.000	55.600	54.500	54.500	52.497	264,101
2022-11-17	55.100	55.600	54.800	55.000	52.979	237,547
2022-11-16	54.900	55.600	54.300	55.100	53.075	475,749
2022-11-15	54.600	55.500	54.100	54.100	52.112	563,202
2022-11-14	53.800	54.700	53.300	54.300	52.304	289,429

← NewerPage 16 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.