E&R Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 79.400 | 80.000 | 77.400 | 78.400 | 78.400 | 401,069 |
| 2025-02-03 | 80.100 | 80.100 | 76.600 | 79.400 | 79.400 | 764,130 |
| 2025-01-22 | 81.900 | 81.900 | 80.600 | 81.800 | 81.800 | 266,000 |
| 2025-01-21 | 82.100 | 82.400 | 80.800 | 81.100 | 81.100 | 234,000 |
| 2025-01-20 | 80.700 | 82.200 | 80.200 | 81.400 | 81.400 | 347,000 |
| 2025-01-17 | 82.000 | 82.200 | 80.000 | 80.200 | 80.200 | 320,000 |
| 2025-01-16 | 82.100 | 82.900 | 81.400 | 81.800 | 81.800 | 338,000 |
| 2025-01-15 | 80.000 | 81.900 | 79.900 | 80.000 | 80.000 | 513,000 |
| 2025-01-14 | 76.600 | 80.000 | 76.600 | 80.000 | 80.000 | 572,000 |
| 2025-01-13 | 81.400 | 81.400 | 76.000 | 76.600 | 76.600 | 1,578,000 |
| 2025-01-10 | 80.800 | 81.800 | 79.900 | 81.700 | 81.700 | 812,000 |
| 2025-01-09 | 84.300 | 84.600 | 80.700 | 80.900 | 80.900 | 1,079,000 |
| 2025-01-08 | 85.900 | 86.200 | 84.300 | 84.600 | 84.600 | 613,000 |
| 2025-01-07 | 87.200 | 88.000 | 85.800 | 86.400 | 86.400 | 509,000 |
| 2025-01-06 | 84.100 | 86.800 | 84.100 | 86.800 | 86.800 | 1,084,000 |
| 2025-01-03 | 86.600 | 87.200 | 83.000 | 83.100 | 83.100 | 1,616,000 |
| 2025-01-02 | 86.700 | 89.000 | 86.200 | 86.300 | 86.300 | 665,000 |
| 2024-12-31 | 86.600 | 87.400 | 85.600 | 86.700 | 86.700 | 682,000 |
| 2024-12-30 | 88.100 | 88.300 | 86.500 | 86.500 | 86.500 | 900,000 |
| 2024-12-27 | 90.000 | 90.300 | 88.100 | 88.100 | 88.100 | 779,000 |
| 2024-12-26 | 89.700 | 93.400 | 89.700 | 89.800 | 89.800 | 1,950,000 |
| 2024-12-25 | 88.900 | 90.700 | 88.800 | 89.100 | 89.100 | 765,000 |
| 2024-12-24 | 87.600 | 91.600 | 87.400 | 88.000 | 88.000 | 1,410,000 |
| 2024-12-23 | 88.200 | 89.700 | 87.000 | 87.000 | 87.000 | 1,177,000 |
| 2024-12-20 | 90.300 | 90.600 | 88.300 | 88.500 | 88.500 | 552,000 |
| 2024-12-19 | 87.800 | 90.500 | 87.300 | 90.500 | 90.500 | 562,000 |
| 2024-12-18 | 88.400 | 89.600 | 86.600 | 89.600 | 89.600 | 649,000 |
| 2024-12-17 | 87.500 | 88.900 | 87.500 | 88.400 | 88.400 | 533,000 |
| 2024-12-16 | 90.100 | 90.400 | 86.500 | 87.200 | 87.200 | 1,334,000 |
| 2024-12-13 | 91.500 | 91.600 | 87.100 | 89.900 | 89.900 | 1,731,000 |
| 2024-12-12 | 92.300 | 93.600 | 91.100 | 91.600 | 91.600 | 803,000 |
| 2024-12-11 | 93.000 | 93.000 | 91.200 | 91.700 | 91.700 | 678,000 |
| 2024-12-10 | 93.800 | 95.400 | 92.000 | 92.500 | 92.500 | 783,000 |
| 2024-12-09 | 95.500 | 95.500 | 93.200 | 94.500 | 94.500 | 702,000 |
| 2024-12-06 | 95.400 | 96.700 | 94.000 | 95.100 | 95.100 | 1,069,000 |
| 2024-12-05 | 95.100 | 95.100 | 93.000 | 94.000 | 94.000 | 880,000 |
| 2024-12-04 | 93.200 | 94.800 | 93.200 | 94.500 | 94.500 | 818,000 |
| 2024-12-03 | 92.700 | 95.500 | 92.700 | 93.100 | 93.100 | 937,000 |
| 2024-12-02 | 93.100 | 93.500 | 91.300 | 92.100 | 92.100 | 1,078,000 |
| 2024-11-29 | 91.700 | 93.500 | 91.100 | 92.700 | 92.700 | 649,000 |
| 2024-11-28 | 91.200 | 94.200 | 90.500 | 92.000 | 92.000 | 1,537,000 |
| 2024-11-27 | 96.200 | 96.900 | 91.200 | 91.200 | 91.200 | 2,126,000 |
| 2024-11-26 | 98.500 | 98.500 | 95.300 | 96.000 | 96.000 | 900,000 |
| 2024-11-25 | 97.000 | 101.00 | 96.700 | 97.600 | 97.600 | 1,683,000 |
| 2024-11-22 | 95.500 | 97.700 | 95.500 | 95.800 | 95.800 | 997,000 |
| 2024-11-21 | 95.700 | 96.800 | 94.200 | 94.800 | 94.800 | 1,020,000 |
| 2024-11-20 | 97.800 | 98.200 | 95.600 | 95.600 | 95.600 | 1,073,518 |
| 2024-11-19 | 93.500 | 99.000 | 93.400 | 97.400 | 97.400 | 1,865,000 |
| 2024-11-18 | 98.100 | 98.800 | 93.000 | 93.300 | 93.300 | 3,291,000 |
| 2024-11-15 | 101.50 | 102.50 | 97.200 | 98.900 | 98.900 | 3,292,000 |
| 2024-11-14 | 106.00 | 107.00 | 100.00 | 100.50 | 100.50 | 3,098,000 |
| 2024-11-13 | 106.00 | 108.00 | 104.50 | 105.50 | 105.50 | 1,581,000 |
| 2024-11-12 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | 1,902,000 |
| 2024-11-11 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 3,616,000 |
| 2024-11-08 | 105.50 | 112.00 | 105.50 | 108.50 | 108.50 | 6,105,000 |
| 2024-11-07 | 106.00 | 106.00 | 102.50 | 104.50 | 104.50 | 3,381,000 |
| 2024-11-06 | 108.50 | 112.00 | 108.00 | 108.50 | 108.50 | 5,036,000 |
| 2024-11-05 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,879,000 |
| 2024-11-04 | 104.00 | 109.00 | 102.50 | 107.00 | 107.00 | 1,862,000 |
| 2024-11-01 | 101.00 | 105.00 | 100.00 | 104.50 | 104.50 | 1,034,000 |
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.