E&R Engineering historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	69.100	71.800	69.000	70.500	66.293	1,556,721
2021-11-19	68.200	69.300	67.600	68.700	64.601	770,440
2021-11-18	66.100	69.900	66.100	68.700	64.601	1,614,831
2021-11-17	64.100	65.800	63.900	65.500	61.592	392,872
2021-11-16	63.500	65.000	63.500	64.100	60.275	175,275
2021-11-15	64.100	64.900	63.000	63.400	59.617	345,263
2021-11-12	64.500	64.600	63.700	63.700	59.899	195,916
2021-11-11	64.700	65.400	64.300	64.300	60.463	156,608
2021-11-10	65.500	65.500	64.300	64.400	60.557	136,429
2021-11-09	64.500	65.800	64.500	64.700	60.839	180,759
2021-11-08	67.200	67.200	64.300	64.500	60.651	378,582
2021-11-05	67.400	67.900	66.200	67.000	63.002	488,204
2021-11-04	64.000	68.200	64.000	67.000	63.002	1,437,973
2021-11-03	64.500	65.700	62.600	65.000	61.121	525,443
2021-11-02	64.700	64.700	61.900	63.400	59.617	214,690
2021-11-01	63.000	64.800	63.000	64.400	60.557	376,763
2021-10-29	63.000	63.200	62.000	62.500	58.771	153,045
2021-10-28	62.400	62.700	61.800	61.900	58.206	80,813
2021-10-27	62.400	62.900	61.200	62.400	58.677	224,750
2021-10-26	62.900	63.000	61.800	62.400	58.677	169,531
2021-10-25	63.500	63.500	62.400	62.800	59.053	95,100
2021-10-22	63.300	63.500	62.400	63.500	59.711	116,807
2021-10-21	62.700	64.200	62.700	63.200	59.429	118,133
2021-10-20	62.700	63.900	62.500	62.600	58.865	141,736
2021-10-19	61.800	63.900	61.800	63.300	59.523	173,506
2021-10-18	62.600	62.900	61.700	62.100	58.395	166,347
2021-10-15	62.000	63.500	62.000	63.200	59.429	284,606
2021-10-14	61.800	62.600	61.700	61.800	58.112	175,783

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.