E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	76.800	77.300	74.400	74.400	69.961	743,083
2022-05-23	76.300	77.300	75.800	76.400	71.841	577,571
2022-05-20	76.900	77.300	76.000	76.200	71.653	759,540
2022-05-19	73.700	77.600	73.600	77.000	72.405	907,594
2022-05-18	78.400	78.400	75.200	75.900	71.371	1,690,671
2022-05-17	75.200	76.000	74.000	75.900	71.371	1,052,788
2022-05-16	72.000	74.500	71.900	74.000	69.584	749,444
2022-05-13	71.700	71.800	70.600	70.900	66.669	514,876
2022-05-12	72.300	74.300	70.500	70.500	66.293	890,722
2022-05-11	75.000	75.000	73.500	73.600	69.208	580,946
2022-05-10	72.600	74.800	71.600	74.600	70.149	1,492,077
2022-05-09	75.000	77.200	75.000	75.100	70.619	1,951,340
2022-05-06	73.800	75.600	73.000	75.000	70.525	1,840,858
2022-05-05	73.900	73.900	72.200	72.500	68.174	638,824
2022-05-04	75.500	75.800	73.000	73.000	68.644	707,734
2022-05-03	74.800	76.000	73.900	75.000	70.525	826,956
2022-04-29	74.100	75.600	74.000	74.900	70.431	675,497
2022-04-28	73.500	74.000	72.700	73.300	68.926	221,373
2022-04-27	72.100	73.300	70.500	73.100	68.738	713,715
2022-04-26	75.700	75.900	73.700	73.700	69.302	736,124
2022-04-25	74.100	75.500	72.600	74.900	70.431	739,285
2022-04-22	73.700	75.100	73.700	74.600	70.149	374,921
2022-04-21	72.800	75.300	72.800	74.800	70.337	909,918
2022-04-20	73.300	73.300	72.300	72.500	68.174	236,122
2022-04-19	72.200	73.400	72.000	72.700	68.362	248,708
2022-04-18	70.800	72.100	70.000	72.000	67.704	377,552
2022-04-15	73.100	73.100	71.200	71.200	66.952	371,565
2022-04-14	72.300	73.500	71.500	73.100	68.738	455,874
2022-04-13	72.000	72.700	70.700	71.500	67.234	224,630
2022-04-12	70.400	72.700	69.900	70.600	66.387	385,912
2022-04-11	73.800	73.800	71.200	71.200	66.952	547,204
2022-04-08	74.300	74.400	73.300	73.800	69.396	602,420
2022-04-07	78.800	79.900	72.500	72.500	68.174	3,039,019
2022-04-06	79.000	81.000	77.500	78.200	73.534	1,246,040
2022-04-01	77.700	80.800	76.600	79.600	74.850	2,264,496
2022-03-31	77.000	77.600	76.100	77.500	72.876	947,862
2022-03-30	75.300	76.900	75.000	76.400	71.841	861,482
2022-03-29	75.000	75.800	74.300	74.900	70.431	696,186
2022-03-28	73.100	74.600	72.700	74.400	69.961	572,435
2022-03-25	73.500	74.100	72.400	73.100	68.738	398,523
2022-03-24	71.300	73.600	71.000	73.100	68.738	454,982
2022-03-23	72.100	72.300	71.300	71.300	67.046	448,383
2022-03-22	70.800	71.800	70.200	71.600	67.328	601,808
2022-03-21	69.200	70.600	69.100	70.100	65.917	417,646
2022-03-18	68.900	69.400	68.500	69.200	65.071	159,037
2022-03-17	68.400	69.400	68.000	68.700	64.601	335,533
2022-03-16	68.600	68.600	66.700	66.700	62.720	213,627
2022-03-15	69.500	69.500	66.900	67.000	63.002	381,159
2022-03-14	69.800	69.800	69.100	69.200	65.071	200,413
2022-03-11	70.000	70.300	69.000	69.100	64.977	169,789
2022-03-10	70.400	71.200	69.800	70.000	65.823	331,402
2022-03-09	68.400	69.300	68.000	69.100	64.977	296,766
2022-03-08	68.300	70.000	67.400	67.800	63.754	690,905
2022-03-07	72.500	72.500	68.800	69.100	64.977	709,922
2022-03-04	74.500	75.100	72.600	72.700	68.362	676,726
2022-03-03	75.000	76.300	73.700	75.200	70.713	1,369,874
2022-03-02	70.500	74.700	70.400	74.300	69.867	1,503,011
2022-03-01	68.800	70.800	68.700	70.600	66.387	586,690
2022-02-25	70.200	70.200	68.100	68.700	64.601	389,171
2022-02-24	71.600	71.600	68.100	68.300	64.225	1,110,891

← NewerPage 19 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.