E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	85.800	85.800	84.200	84.700	84.700	639,298
2025-10-22	87.200	87.400	85.900	86.000	86.000	314,011
2025-10-21	86.200	88.500	86.100	87.200	87.200	531,401
2025-10-20	86.400	86.400	85.100	86.000	86.000	428,135
2025-10-17	87.400	87.400	85.300	85.700	85.700	443,066
2025-10-16	85.300	89.100	85.300	87.400	87.400	591,101
2025-10-15	85.600	86.000	84.700	85.000	85.000	492,001
2025-10-14	88.500	89.500	85.000	85.300	85.300	940,610
2025-10-13	86.000	88.700	85.800	88.000	88.000	764,136
2025-10-09	91.600	92.300	89.400	90.000	90.000	1,068,612
2025-10-08	93.000	93.000	90.300	91.700	91.700	1,544,100
2025-10-07	87.600	93.900	87.600	93.800	93.800	3,704,297
2025-10-03	85.900	86.800	85.200	85.400	85.400	447,347
2025-10-02	86.300	87.100	84.900	85.000	85.000	564,197
2025-10-01	86.400	87.400	84.800	84.900	84.900	537,030
2025-09-30	84.500	85.700	83.900	85.500	85.500	496,002
2025-09-29	84.000	84.000	84.000	84.000	84.000	0
2025-09-26	86.600	87.000	83.800	84.000	84.000	1,410,056
2025-09-25	88.100	89.500	86.500	86.600	86.600	875,300
2025-09-24	89.900	90.600	87.400	88.000	88.000	1,522,512
2025-09-23	92.300	93.200	89.400	89.800	89.800	1,819,483
2025-09-22	100.00	101.00	89.500	92.400	92.400	9,628,881
2025-09-19	93.100	95.300	93.100	95.300	95.300	2,161,139
2025-09-18	85.600	87.800	85.600	86.700	86.700	616,469
2025-09-17	86.800	87.000	85.300	85.500	85.500	825,066
2025-09-16	87.200	88.000	85.900	86.800	86.800	897,711
2025-09-15	90.000	90.700	87.100	87.300	87.300	1,224,155
2025-09-12	90.400	92.600	88.300	90.000	90.000	1,836,164
2025-09-11	93.800	93.800	89.800	89.900	89.900	1,651,765
2025-09-10	89.400	95.000	89.400	93.200	93.200	3,077,902
2025-09-09	92.900	92.900	87.800	89.000	89.000	1,506,025
2025-09-08	88.800	92.600	88.000	91.600	91.600	1,789,788
2025-09-05	89.200	90.400	88.400	89.100	89.100	606,200
2025-09-04	90.500	91.800	87.700	88.200	88.200	1,349,310
2025-09-03	89.700	91.900	89.200	89.600	89.600	1,139,101
2025-09-02	90.300	93.500	87.200	89.900	89.900	1,930,156
2025-09-01	91.100	92.300	88.300	89.900	89.900	1,544,120
2025-08-29	89.500	91.600	88.800	91.100	91.100	2,488,784
2025-08-28	88.500	89.300	86.300	88.400	88.400	1,381,125
2025-08-27	84.000	90.500	83.100	88.000	88.000	3,212,070
2025-08-26	81.000	84.100	80.000	83.500	83.500	1,527,517
2025-08-25	80.200	81.500	80.200	80.400	80.400	514,011
2025-08-22	78.900	80.800	78.800	79.600	79.600	510,010
2025-08-21	77.700	79.400	77.700	78.600	78.600	445,060
2025-08-20	79.900	79.900	76.800	77.600	77.600	1,307,013
2025-08-19	80.000	80.400	78.500	79.500	79.500	541,000
2025-08-18	81.100	81.100	77.600	80.000	80.000	1,099,253
2025-08-15	81.900	81.900	80.300	80.500	80.500	453,201
2025-08-14	81.500	81.600	80.200	80.500	80.500	510,000
2025-08-13	81.900	83.100	81.100	81.100	81.100	693,400
2025-08-12	81.300	82.000	80.900	81.400	81.400	386,357
2025-08-11	83.200	83.200	80.600	81.100	81.100	1,033,522
2025-08-08	84.600	85.800	82.400	83.400	83.400	1,027,001
2025-08-07	79.700	86.800	79.700	83.400	83.400	2,407,615
2025-08-06	81.200	81.500	79.100	79.300	79.300	1,287,717
2025-08-05	81.700	83.000	81.700	82.200	82.200	421,100
2025-08-04	81.100	81.600	79.900	81.000	81.000	360,001
2025-08-01	80.100	80.100	80.100	80.100	80.100	703,252
2025-07-31	81.700	81.700	80.100	80.100	80.100	487,000
2025-07-30	82.300	83.300	81.000	81.200	81.200	444,465

← NewerPage 5 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.