E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	54.600	55.100	53.600	53.800	51.823	451,225
2022-11-10	53.500	53.800	52.900	53.500	51.534	203,277
2022-11-09	53.500	54.300	53.300	53.900	51.919	358,969
2022-11-08	51.800	53.300	51.800	52.900	50.956	339,272
2022-11-07	53.200	53.200	51.700	51.700	49.800	600,957
2022-11-04	53.000	53.900	52.800	53.500	51.534	259,912
2022-11-03	51.600	53.300	51.600	53.300	51.341	199,347
2022-11-02	52.500	52.800	52.100	52.500	50.571	347,739
2022-11-01	51.100	52.900	51.000	52.200	50.282	483,426
2022-10-31	50.900	51.200	50.500	51.000	49.126	325,779
2022-10-28	51.700	51.700	50.200	50.500	48.644	342,877
2022-10-27	49.900	51.500	49.900	51.300	49.415	387,815
2022-10-26	50.800	50.900	50.100	50.100	48.259	485,440
2022-10-25	52.800	52.800	50.600	50.600	48.740	755,895
2022-10-24	52.500	54.800	52.500	53.000	51.052	946,102
2022-10-21	51.800	52.000	51.200	51.300	49.415	332,808
2022-10-20	52.000	52.300	51.100	51.800	49.896	302,648
2022-10-19	52.800	53.100	52.300	52.300	50.378	285,364
2022-10-18	54.000	54.000	52.600	52.800	50.860	349,257
2022-10-17	52.300	53.100	51.400	53.100	51.148	399,080
2022-10-14	52.500	53.700	51.500	52.900	50.956	589,408
2022-10-13	52.100	52.700	49.950	50.300	48.451	810,780
2022-10-12	52.600	52.700	50.000	51.400	49.511	790,265
2022-10-11	56.600	56.600	52.100	52.200	50.282	657,439
2022-10-07	56.000	57.400	55.000	57.200	55.098	556,118
2022-10-06	56.300	56.400	55.100	56.100	54.038	450,531
2022-10-05	56.500	56.700	54.600	54.600	52.593	255,689
2022-10-04	55.900	56.200	54.700	55.700	53.653	145,519
2022-10-03	54.100	55.500	53.100	54.400	52.401	214,059
2022-09-30	52.500	54.600	50.800	54.400	52.401	628,603
2022-09-29	55.500	55.500	53.000	53.600	51.630	618,019
2022-09-28	58.900	59.000	53.100	53.500	51.534	800,084
2022-09-27	58.500	59.000	57.300	58.900	56.735	347,464
2022-09-26	60.000	60.500	58.000	58.000	55.868	800,803
2022-09-23	60.600	61.200	60.200	60.500	58.277	322,075
2022-09-22	60.000	61.200	59.100	60.600	58.373	378,606
2022-09-21	61.000	61.300	60.500	60.500	58.277	307,942
2022-09-20	61.600	61.900	61.300	61.400	59.143	236,784
2022-09-19	62.900	62.900	60.500	61.000	58.758	693,891
2022-09-16	63.900	64.400	62.500	62.600	60.299	641,605
2022-09-15	67.400	67.600	63.800	63.900	61.552	1,464,061
2022-09-14	63.700	65.900	63.200	65.800	63.382	601,412
2022-09-13	65.500	66.500	64.700	64.800	62.418	540,447
2022-09-12	65.900	66.100	65.000	65.200	62.804	372,601
2022-09-08	64.300	65.300	64.000	65.300	62.900	410,834
2022-09-07	65.500	65.500	63.500	64.000	61.648	598,356
2022-09-06	70.800	70.800	65.900	66.000	63.574	1,219,632
2022-09-05	72.800	73.100	70.500	70.800	68.198	343,316
2022-09-02	71.800	73.400	71.400	72.600	69.932	384,534
2022-09-01	73.200	73.900	71.800	72.000	69.354	567,485
2022-08-31	72.000	74.000	72.000	73.900	71.184	628,122
2022-08-30	72.200	73.000	71.600	72.800	70.124	623,448
2022-08-29	71.600	72.500	71.100	72.200	69.547	567,342
2022-08-26	71.700	75.400	71.700	73.700	70.991	1,371,778
2022-08-25	71.100	73.500	71.100	71.500	68.872	853,346
2022-08-24	70.600	71.700	70.400	70.600	68.005	423,892
2022-08-23	68.900	71.500	68.900	70.800	68.198	635,961
2022-08-22	69.500	70.600	69.300	69.500	66.946	509,642
2022-08-19	71.000	71.900	70.400	70.600	68.005	430,744
2022-08-18	69.200	72.300	69.100	70.800	68.198	1,232,500

← NewerPage 17 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.