E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	83.600	84.300	81.800	81.800	81.800	329,015
2025-07-28	83.200	83.700	82.100	83.200	83.200	490,001
2025-07-25	83.100	84.100	82.000	83.200	83.200	490,002
2025-07-24	81.900	83.500	80.900	82.900	82.900	400,000
2025-07-23	80.600	81.900	80.600	80.900	80.900	312,500
2025-07-22	83.700	83.700	79.700	80.100	80.100	1,051,521
2025-07-21	82.800	83.500	82.200	83.400	83.400	289,224
2025-07-18	85.500	85.900	82.900	83.000	83.000	711,007
2025-07-17	86.100	86.200	85.100	85.300	85.300	370,042
2025-07-16	81.800	87.300	81.800	85.600	85.600	1,794,060
2025-07-15	81.200	82.700	81.200	81.800	81.800	279,002
2025-07-14	82.500	82.500	81.200	81.300	81.300	179,003
2025-07-11	81.900	83.000	81.900	82.500	82.500	251,040
2025-07-10	83.300	83.400	81.600	81.600	81.600	339,005
2025-07-09	82.300	83.300	81.800	83.000	83.000	478,559
2025-07-08	81.300	81.900	80.000	81.700	81.700	888,132
2025-07-07	83.600	83.600	81.000	81.800	81.800	1,080,230
2025-07-04	87.900	88.000	84.000	84.100	84.100	917,014
2025-07-03	85.700	87.300	85.700	86.900	86.900	823,176
2025-07-02	83.900	85.600	83.800	85.000	85.000	355,114
2025-07-01	84.800	87.200	84.500	84.500	84.500	582,079
2025-06-30	84.700	86.500	83.500	84.400	84.400	496,100
2025-06-27	85.700	85.800	84.500	84.700	84.700	441,174
2025-06-26	87.700	88.100	85.000	85.000	85.000	889,150
2025-06-25	86.300	88.200	86.200	87.100	87.100	1,483,500
2025-06-24	84.300	87.100	84.000	85.500	85.500	1,240,119
2025-06-23	81.000	83.400	79.800	83.400	83.400	704,190
2025-06-20	82.600	83.100	80.700	81.900	81.900	519,005
2025-06-19	83.200	84.000	82.500	82.500	82.500	431,190
2025-06-18	84.400	85.800	83.100	83.200	83.200	880,050
2025-06-17	85.500	86.500	83.500	83.600	83.600	1,001,001
2025-06-16	85.000	85.500	83.800	84.500	84.500	674,358
2025-06-13	86.500	86.500	85.000	85.000	85.000	1,146,304
2025-06-12	89.800	90.300	87.000	87.100	87.100	2,000,297
2025-06-11	84.500	91.700	84.000	89.600	89.600	4,299,809
2025-06-10	82.100	84.600	82.100	84.500	84.500	2,983,643
2025-06-09	81.500	83.200	78.500	82.000	82.000	2,339,010
2025-06-06	87.500	87.500	80.500	81.200	81.200	5,744,284
2025-06-05	84.200	88.500	84.000	88.500	88.500	5,713,535
2025-06-04	79.000	81.700	79.000	80.500	80.500	533,000
2025-06-03	77.800	79.800	77.500	78.800	78.800	489,005
2025-06-02	79.200	79.400	76.500	77.700	77.700	766,053
2025-05-29	78.800	81.200	78.400	79.500	79.500	409,204
2025-05-28	80.300	82.100	78.500	78.800	78.800	424,048
2025-05-27	80.300	81.300	79.500	79.600	79.600	413,000
2025-05-26	81.800	81.900	80.100	80.100	80.100	376,651
2025-05-23	82.700	84.400	81.900	81.900	81.900	283,000
2025-05-22	81.700	83.000	80.800	82.300	82.300	278,010
2025-05-21	80.800	82.800	80.800	82.100	82.100	361,269
2025-05-20	82.000	82.800	80.200	80.700	80.700	624,125
2025-05-19	86.000	86.100	81.300	81.800	81.800	1,196,393
2025-05-16	84.500	86.400	83.500	85.300	85.300	876,267
2025-05-15	87.000	87.000	84.600	85.000	85.000	1,232,702
2025-05-14	82.100	87.400	82.100	86.100	86.100	2,822,374
2025-05-13	83.000	85.700	80.900	80.900	80.900	2,783,135
2025-05-12	73.100	79.900	73.100	79.900	79.900	2,282,390
2025-05-09	72.900	73.300	71.400	72.700	72.700	279,041
2025-05-08	71.400	72.900	71.400	72.100	72.100	276,000
2025-05-07	73.500	73.700	71.500	71.600	71.600	350,012
2025-05-06	71.500	74.700	71.400	73.500	73.500	434,502

← NewerPage 6 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.