E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	67.200	69.800	67.200	69.500	66.946	630,273
2022-08-16	66.900	68.100	66.800	67.500	65.019	504,105
2022-08-15	65.400	68.000	64.500	67.600	65.116	821,100
2022-08-12	62.200	65.300	62.100	64.700	62.322	802,191
2022-08-11	62.500	62.600	61.700	61.800	59.529	281,837
2022-08-10	61.900	62.800	61.500	61.700	59.432	476,879
2022-08-09	61.900	62.400	61.600	61.800	59.529	327,756
2022-08-08	64.000	64.000	60.400	61.600	59.336	1,224,234
2022-08-05	65.100	65.900	65.000	65.400	62.996	341,857
2022-08-04	64.800	65.300	63.000	64.600	62.226	501,781
2022-08-03	64.000	64.700	63.700	64.100	61.744	254,780
2022-08-02	67.000	67.000	63.700	64.000	61.648	474,541
2022-08-01	67.200	68.000	67.200	67.300	64.827	217,576
2022-07-29	66.700	68.000	66.700	67.200	64.730	329,514
2022-07-28	67.900	68.400	66.700	66.700	64.249	285,511
2022-07-27	66.500	67.400	66.000	67.100	64.634	266,356
2022-07-26	67.600	67.600	66.000	66.300	63.863	233,104
2022-07-25	66.600	67.100	66.100	67.000	64.538	240,034
2022-07-22	67.500	67.800	66.700	67.200	64.730	337,558
2022-07-21	65.100	67.900	65.000	67.500	65.019	800,361
2022-07-20	65.700	65.900	65.000	65.000	62.611	275,496
2022-07-19	64.800	65.500	64.600	65.100	62.707	188,379
2022-07-18	66.000	66.800	65.000	65.600	63.189	508,532
2022-07-15	62.100	65.400	62.000	65.400	62.996	668,023
2022-07-14	60.100	62.800	59.700	62.000	59.721	445,457
2022-07-13	60.300	61.900	59.500	60.800	58.565	415,315
2022-07-12	61.800	62.500	59.000	59.000	56.832	565,748
2022-07-11	63.300	63.300	62.000	62.400	60.107	190,031
2022-07-08	62.800	64.800	62.800	63.500	61.166	427,669
2022-07-07	62.100	63.500	60.500	62.300	60.010	552,184
2022-07-06	64.300	64.800	62.000	62.400	60.107	519,948
2022-07-05	64.600	65.400	63.000	65.000	62.611	406,550
2022-07-04	63.900	64.800	63.500	63.500	61.166	259,782
2022-07-01	67.000	67.100	64.100	64.100	61.744	731,019
2022-06-30	67.200	67.500	65.600	66.700	64.249	607,792
2022-06-29	67.000	68.700	66.400	67.500	65.019	1,042,846
2022-06-28	66.300	68.400	66.200	67.200	64.730	827,825
2022-06-27	64.500	67.100	64.500	66.300	63.863	475,271
2022-06-24	64.500	65.500	64.100	64.100	61.744	470,664
2022-06-23	64.800	65.600	63.400	64.200	61.841	783,072
2022-06-22	67.300	67.300	64.800	65.100	62.707	949,361
2022-06-21	65.700	67.300	65.700	67.300	64.827	736,344
2022-06-20	70.100	70.100	66.200	67.000	63.002	1,253,382
2022-06-17	70.100	71.100	69.500	70.100	65.917	1,314,856
2022-06-16	75.200	75.200	71.700	71.700	67.422	1,466,352
2022-06-15	76.100	76.400	74.100	74.100	69.678	637,523
2022-06-14	75.000	76.000	74.000	75.900	71.371	594,414
2022-06-13	75.500	76.500	75.200	75.800	71.277	864,923
2022-06-10	77.000	78.200	77.000	78.000	73.346	367,009
2022-06-09	77.300	78.200	77.000	78.000	73.346	551,341
2022-06-08	79.100	79.100	77.000	77.300	72.688	1,167,625
2022-06-07	78.000	78.800	77.600	78.500	73.816	939,546
2022-06-06	81.700	81.700	78.700	79.000	74.286	1,919,138
2022-06-02	82.000	84.900	81.200	81.300	76.449	5,069,457
2022-06-01	82.000	82.900	80.500	81.500	76.637	1,934,193
2022-05-31	79.800	82.500	79.100	81.700	76.825	4,170,579
2022-05-30	78.200	79.500	77.300	79.300	74.568	1,774,686
2022-05-27	79.100	79.500	76.800	77.200	72.594	2,279,148
2022-05-26	79.300	79.300	76.800	77.900	73.252	1,418,827
2022-05-25	75.200	79.400	74.900	78.400	73.722	2,301,373

← NewerPage 18 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.