E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	153.50	169.00	148.50	163.00	163.00	16,359,853
2026-04-27	172.00	172.00	158.00	159.00	159.00	32,238,574
2026-04-24	150.00	156.50	148.50	156.50	156.50	19,283,654
2026-04-23	151.00	154.00	135.50	142.50	142.50	9,293,421
2026-04-22	151.00	155.00	147.50	149.50	149.50	8,306,188
2026-04-21	150.00	153.00	144.00	149.50	149.50	6,385,596
2026-04-20	153.50	156.00	146.50	149.50	149.50	10,695,527
2026-04-17	146.00	152.00	143.00	148.50	148.50	9,740,373
2026-04-16	160.50	163.00	145.00	145.50	145.50	13,405,077
2026-04-15	147.50	156.00	142.00	156.00	156.00	10,618,666
2026-04-14	147.00	148.00	139.00	142.00	142.00	5,786,135
2026-04-13	152.00	156.50	143.50	145.00	145.00	7,687,314
2026-04-10	152.00	157.00	148.00	152.50	152.50	14,254,048
2026-04-09	133.50	150.00	128.00	150.00	150.00	19,528,391
2026-04-08	150.50	150.50	136.50	136.50	136.50	12,531,108
2026-04-07	158.00	159.00	147.00	151.50	151.50	12,452,883
2026-04-02	158.50	159.50	143.50	154.50	154.50	20,217,097
2026-04-01	151.50	152.00	149.50	152.00	152.00	4,393,767
2026-03-31	144.00	145.00	133.00	138.50	138.50	24,567,549
2026-03-30	131.50	144.00	130.50	144.00	144.00	13,854,120
2026-03-27	131.00	135.00	124.00	131.00	131.00	16,490,912
2026-03-26	122.00	133.50	121.50	133.50	133.50	10,227,320
2026-03-25	113.00	125.00	112.50	121.50	121.50	11,115,007
2026-03-24	118.50	119.00	108.50	114.00	114.00	10,078,410
2026-03-23	103.50	117.00	102.00	117.00	117.00	9,360,436
2026-03-20	107.00	110.00	106.00	106.50	106.50	2,146,719
2026-03-19	108.00	109.00	105.50	106.00	106.00	1,398,335
2026-03-18	107.50	109.50	104.50	109.00	109.00	2,310,200
2026-03-17	111.00	111.50	107.00	107.50	107.50	2,677,210
2026-03-16	109.50	110.50	103.50	109.50	109.50	4,272,528
2026-03-13	101.00	111.00	100.50	109.00	109.00	3,782,306
2026-03-12	102.00	107.50	101.50	103.50	103.50	3,818,692
2026-03-11	94.500	103.50	94.500	102.50	102.50	3,287,993
2026-03-10	93.200	95.400	92.300	94.400	94.400	1,168,009
2026-03-09	88.000	89.900	85.800	89.900	89.900	1,443,592
2026-03-06	97.700	97.700	93.500	94.000	94.000	1,403,107
2026-03-05	94.300	96.300	93.300	96.200	96.200	1,854,653
2026-03-04	95.300	95.700	90.500	90.800	90.800	2,152,952
2026-03-03	102.50	104.00	97.600	98.300	98.300	2,803,306
2026-03-02	94.700	104.00	93.700	102.50	102.50	5,041,516
2026-02-26	94.600	96.200	93.600	96.100	96.100	2,105,353
2026-02-25	95.000	95.200	92.200	92.900	92.900	1,402,010
2026-02-24	95.000	97.000	94.000	94.700	94.700	1,945,121
2026-02-23	89.200	96.000	88.700	95.000	95.000	2,545,259
2026-02-11	92.000	92.000	88.000	89.100	89.100	2,824,398
2026-02-10	95.000	95.600	89.700	92.300	92.300	3,731,318
2026-02-09	101.00	101.00	93.500	94.500	94.500	7,120,662
2026-02-06	104.50	104.50	102.50	102.50	102.50	3,050,545
2026-02-05	116.50	119.00	112.00	113.50	113.50	3,066,700
2026-02-04	116.00	118.00	113.00	117.00	117.00	3,445,218
2026-02-03	112.50	117.50	108.50	117.00	117.00	6,258,408
2026-02-02	111.00	115.50	107.00	111.50	111.50	3,181,298
2026-01-30	112.00	114.00	110.00	112.00	112.00	2,206,212
2026-01-29	114.50	114.50	110.00	112.00	112.00	3,156,450
2026-01-28	113.50	116.50	112.50	113.00	113.00	3,705,328
2026-01-27	113.00	114.50	111.50	112.50	112.50	3,091,251
2026-01-26	110.50	116.00	109.00	112.50	112.50	4,475,056
2026-01-23	106.00	110.00	104.50	109.00	109.00	2,960,192
2026-01-22	108.00	108.50	104.00	105.00	105.00	2,063,083
2026-01-21	110.00	110.00	104.00	104.50	104.50	3,186,400

← NewerPage 3 of 21 · 1,226 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.