E&R Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	76.000	76.000	70.600	72.800	72.800	929,010
2025-05-02	75.500	78.000	75.300	75.800	75.800	632,001
2025-04-30	75.300	76.800	74.200	75.100	75.100	549,001
2025-04-29	73.700	75.300	73.500	75.200	75.200	429,020
2025-04-28	72.100	74.300	72.100	74.000	74.000	510,000
2025-04-25	74.500	75.400	73.500	73.600	73.600	613,451
2025-04-24	75.500	76.900	73.300	73.300	73.300	826,002
2025-04-23	76.400	78.100	74.300	74.900	74.900	1,031,600
2025-04-22	72.500	77.800	71.800	74.000	74.000	1,144,151
2025-04-21	78.700	78.800	73.600	73.800	73.800	1,043,033
2025-04-18	77.100	79.200	76.500	78.200	78.200	967,443
2025-04-17	75.800	78.300	75.400	77.100	77.100	915,420
2025-04-16	75.400	77.500	72.500	77.100	77.100	1,607,071
2025-04-15	69.100	75.400	68.900	75.400	75.400	1,067,334
2025-04-14	66.200	69.900	65.000	68.600	68.600	1,151,307
2025-04-11	58.100	64.200	57.500	63.600	63.600	1,404,012
2025-04-10	60.200	60.200	60.200	60.200	60.200	341,000
2025-04-09	54.800	56.000	54.800	54.800	54.800	1,521,248
2025-04-08	60.800	60.800	60.800	60.800	60.800	401,210
2025-04-07	67.500	67.500	67.500	67.500	67.500	68,370
2025-04-02	73.500	74.900	72.300	74.900	74.900	372,474
2025-04-01	69.400	73.000	69.200	72.600	72.600	588,018
2025-03-31	72.800	73.500	69.200	69.200	69.200	1,700,200
2025-03-28	79.500	79.500	76.700	76.800	76.800	830,506
2025-03-27	80.300	80.800	79.500	80.000	80.000	266,317
2025-03-26	80.500	81.500	80.400	80.500	80.500	214,270
2025-03-25	81.000	81.500	80.200	80.400	80.400	292,127
2025-03-24	81.500	82.500	80.600	80.600	80.600	272,481
2025-03-21	82.500	83.100	81.300	81.300	81.300	300,011
2025-03-20	82.500	83.500	82.500	82.500	82.500	159,117
2025-03-19	83.500	83.700	82.000	82.000	82.000	242,269
2025-03-18	83.600	84.000	82.800	83.500	83.500	269,035
2025-03-17	84.700	85.400	83.000	83.100	83.100	359,281
2025-03-14	83.100	84.800	81.800	84.300	84.300	464,005
2025-03-13	85.400	87.200	82.600	82.800	82.800	723,326
2025-03-12	84.100	85.100	82.600	85.000	85.000	487,006
2025-03-11	83.500	84.500	80.700	84.100	84.100	887,005
2025-03-10	87.100	87.200	84.500	85.100	85.100	625,050
2025-03-07	87.700	90.000	86.700	87.000	87.000	774,035
2025-03-06	90.500	90.500	87.500	87.700	87.700	636,090
2025-03-05	88.000	90.600	87.800	90.000	90.000	751,214
2025-03-04	88.000	88.200	85.400	87.800	87.800	599,008
2025-03-03	86.500	88.900	85.500	88.300	88.300	693,467
2025-02-27	89.500	90.400	87.500	87.500	87.500	608,142
2025-02-26	90.000	90.300	89.000	89.100	89.100	332,834
2025-02-25	91.300	91.300	90.000	90.000	90.000	468,528
2025-02-24	91.000	91.900	91.000	91.200	91.200	485,405
2025-02-21	92.600	93.800	92.000	92.300	92.300	833,033
2025-02-20	94.300	95.500	92.500	92.600	92.600	1,182,636
2025-02-19	94.800	98.100	93.100	94.200	94.200	4,058,845
2025-02-18	92.100	92.200	90.800	91.500	91.500	1,074,891
2025-02-17	89.000	93.000	87.900	91.700	91.700	1,998,438
2025-02-14	84.700	91.400	84.400	88.700	88.700	3,164,202
2025-02-13	84.500	87.600	84.200	84.200	84.200	1,738,005
2025-02-12	83.000	84.300	81.500	83.400	83.400	637,309
2025-02-11	82.500	83.600	82.200	83.000	83.000	390,879
2025-02-10	82.600	84.600	81.400	82.200	82.200	494,264
2025-02-07	81.900	82.700	80.900	82.700	82.700	386,042
2025-02-06	80.500	81.900	80.500	81.800	81.800	524,155
2025-02-05	80.000	81.300	79.900	80.700	80.700	369,830

← NewerPage 7 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.