E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	109.00	112.50	108.00	111.00	111.00	3,541,111
2026-01-19	104.00	111.00	103.50	109.00	109.00	5,307,805
2026-01-16	108.00	110.50	102.00	103.00	103.00	4,402,202
2026-01-15	105.50	108.00	104.00	106.00	106.00	1,384,425
2026-01-14	105.00	106.00	103.50	105.50	105.50	1,752,564
2026-01-13	108.50	109.50	104.00	104.50	104.50	3,177,226
2026-01-12	105.50	110.50	105.00	108.00	108.00	3,324,716
2026-01-09	106.50	106.50	103.00	104.50	104.50	2,411,100
2026-01-08	110.50	111.00	105.00	106.00	106.00	3,450,818
2026-01-07	110.50	112.00	107.00	110.00	110.00	4,737,400
2026-01-06	120.00	123.00	108.00	110.50	110.50	18,275,333
2026-01-05	116.00	116.00	108.00	112.00	112.00	5,384,677
2026-01-02	110.50	114.50	110.50	113.00	113.00	4,708,633
2025-12-31	110.00	112.00	108.50	109.50	109.50	2,093,637
2025-12-30	112.00	113.00	107.00	111.00	111.00	6,234,079
2025-12-29	107.50	112.00	107.50	112.00	112.00	3,710,722
2025-12-26	110.00	111.50	100.00	102.00	102.00	4,951,764
2025-12-24	110.50	113.50	108.00	108.50	108.50	2,062,212
2025-12-23	109.50	110.50	106.00	109.50	109.50	2,486,672
2025-12-22	113.50	114.00	108.50	109.50	109.50	3,091,734
2025-12-19	114.00	117.00	112.00	112.50	112.50	3,231,235
2025-12-18	112.00	115.00	110.00	112.00	112.00	4,031,328
2025-12-17	108.50	116.50	108.50	112.50	112.50	7,751,321
2025-12-16	106.00	113.50	105.50	108.00	108.00	7,164,060
2025-12-15	103.50	108.00	102.00	107.00	107.00	1,711,021
2025-12-12	104.00	108.00	103.00	105.00	105.00	3,143,390
2025-12-11	102.50	107.50	102.50	104.00	104.00	3,342,276
2025-12-10	100.50	103.50	99.800	102.50	102.50	1,861,695
2025-12-09	100.00	101.00	99.200	99.800	99.800	1,429,084
2025-12-08	102.00	104.00	98.000	100.00	100.00	3,266,298
2025-12-05	103.50	106.50	101.00	101.50	101.50	3,164,941
2025-12-04	103.50	107.00	103.00	104.50	104.50	5,613,619
2025-12-03	95.900	101.00	94.200	100.00	100.00	4,944,053
2025-12-02	107.50	107.50	97.700	97.700	97.700	9,086,721
2025-12-01	101.50	108.50	101.00	108.50	108.50	6,973,892
2025-11-28	97.400	99.900	97.100	99.000	99.000	3,213,449
2025-11-27	93.500	96.800	93.200	95.900	95.900	3,159,857
2025-11-26	88.100	94.200	88.100	92.500	92.500	2,108,232
2025-11-25	85.200	87.900	85.200	87.800	87.800	692,250
2025-11-24	84.200	84.900	83.900	84.300	84.300	282,247
2025-11-21	86.900	86.900	83.200	83.700	83.700	849,793
2025-11-20	86.100	87.900	86.100	87.500	87.500	483,071
2025-11-19	86.200	86.600	84.700	84.900	84.900	765,000
2025-11-18	86.500	89.100	85.800	86.100	86.100	947,197
2025-11-17	87.600	88.500	86.800	87.100	87.100	460,005
2025-11-14	91.600	91.600	87.000	87.200	87.200	1,584,502
2025-11-13	89.800	93.100	88.500	91.900	91.900	1,291,450
2025-11-12	90.300	90.900	89.400	89.500	89.500	537,001
2025-11-11	91.000	91.500	89.700	90.300	90.300	566,290
2025-11-10	92.100	93.000	89.200	90.700	90.700	970,500
2025-11-07	93.400	97.300	92.100	92.100	92.100	2,173,015
2025-11-06	89.700	95.300	89.600	94.000	94.000	2,361,645
2025-11-05	90.500	90.500	87.000	89.600	89.600	1,058,124
2025-11-04	93.300	93.300	90.800	91.100	91.100	794,007
2025-11-03	92.300	93.900	91.400	92.700	92.700	710,166
2025-10-31	93.000	93.000	90.500	92.300	92.300	876,526
2025-10-30	93.000	94.600	92.000	92.200	92.200	1,727,501
2025-10-29	89.000	94.500	89.000	91.800	91.800	2,607,116
2025-10-28	88.400	88.900	87.300	88.700	88.700	482,105
2025-10-27	85.500	88.700	85.100	88.000	88.000	857,050

← NewerPage 4 of 21 · 1,222 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.