E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	71.600	71.600	68.100	68.300	64.225	1,110,891
2022-02-23	71.600	72.500	71.600	72.100	67.798	244,836
2022-02-22	73.500	73.500	71.000	71.600	67.328	494,429
2022-02-21	73.200	74.100	72.700	73.600	69.208	647,258
2022-02-18	72.500	73.900	72.300	73.500	69.114	670,486
2022-02-17	72.000	74.100	72.000	72.900	68.550	669,460
2022-02-16	72.700	73.200	71.800	71.900	67.610	632,551
2022-02-15	71.000	72.900	70.900	71.600	67.328	498,299
2022-02-14	72.300	72.500	70.000	70.400	66.199	939,941
2022-02-11	74.000	74.700	73.200	74.100	69.678	340,749
2022-02-10	74.500	75.000	73.700	74.000	69.584	570,106
2022-02-09	76.000	76.000	74.300	75.300	70.807	582,020
2022-02-08	72.500	76.100	72.100	75.100	70.619	909,820
2022-02-07	70.800	72.700	70.800	72.300	67.986	398,582
2022-01-26	70.100	71.600	69.700	69.900	65.729	579,930
2022-01-25	71.500	72.300	70.000	70.000	65.823	666,410
2022-01-24	73.000	73.000	70.600	71.900	67.610	716,193
2022-01-21	74.600	75.600	73.100	73.100	68.738	790,093
2022-01-20	75.000	76.200	74.600	75.000	70.525	724,468
2022-01-19	74.000	75.600	74.000	75.400	70.901	404,040
2022-01-18	77.000	77.700	74.600	75.900	71.371	762,378
2022-01-17	75.700	77.400	74.900	77.000	72.405	813,353
2022-01-14	79.700	79.700	74.800	75.300	70.807	2,425,000
2022-01-13	82.100	82.700	79.200	79.700	74.944	1,176,642
2022-01-12	80.200	83.800	80.200	81.700	76.825	2,102,501
2022-01-11	81.000	81.600	79.500	79.600	74.850	1,096,825
2022-01-10	80.300	82.500	79.700	81.300	76.449	1,063,304
2022-01-07	83.500	83.700	79.300	80.700	75.885	1,672,681
2022-01-06	83.200	84.800	83.000	83.100	78.141	2,000,134
2022-01-05	84.000	85.800	83.400	85.100	80.022	1,968,886
2022-01-04	82.500	88.300	82.100	84.400	79.364	3,882,069
2022-01-03	85.900	85.900	81.900	82.300	77.389	1,911,819
2021-12-30	85.200	86.600	83.800	85.000	79.928	5,850,469
2021-12-29	79.300	85.500	78.900	85.200	80.116	8,295,640
2021-12-28	77.700	79.700	77.000	77.800	73.158	1,101,116
2021-12-27	75.900	77.900	75.900	77.700	73.064	759,699
2021-12-24	77.800	78.500	76.200	76.900	72.311	1,105,550
2021-12-23	75.100	79.500	75.100	77.500	72.876	2,274,715
2021-12-22	76.000	76.200	74.500	75.000	70.525	782,094
2021-12-21	76.800	77.000	75.200	76.000	71.465	716,616
2021-12-20	76.100	76.800	75.100	76.500	71.935	1,604,058
2021-12-17	75.100	76.100	74.600	75.800	71.277	1,312,086
2021-12-16	74.700	76.500	73.800	76.500	71.935	2,698,723
2021-12-15	72.500	74.000	72.500	73.900	69.490	952,741
2021-12-14	72.700	74.600	72.100	72.500	68.174	1,489,027
2021-12-13	71.900	74.500	71.900	73.500	69.114	1,654,693
2021-12-10	71.500	72.300	70.700	71.900	67.610	586,087
2021-12-09	69.400	71.600	69.400	71.500	67.234	630,368
2021-12-08	69.700	70.600	69.200	69.400	65.259	458,183
2021-12-07	70.800	71.300	70.200	70.200	66.011	1,014,870
2021-12-06	72.100	73.200	71.200	72.600	68.268	577,734
2021-12-03	74.900	75.500	72.600	73.000	68.644	2,641,807
2021-12-02	68.600	72.000	67.900	70.800	66.575	1,103,614
2021-12-01	68.400	68.500	67.200	68.200	64.131	274,211
2021-11-30	67.400	68.300	66.900	67.600	63.566	412,724
2021-11-29	68.200	68.500	66.100	66.700	62.720	809,451
2021-11-26	70.200	71.500	68.800	69.100	64.977	939,462
2021-11-25	71.800	74.500	70.100	70.100	65.917	2,813,480
2021-11-24	71.200	71.500	70.500	70.600	66.387	513,812
2021-11-23	70.200	72.000	70.200	70.900	66.669	970,212

← NewerPage 20 of 21 · 1,228 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.