E&R Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-10-30 | 104.00 | 104.00 | 100.50 | 103.00 | 103.00 | 1,520,000 |
| 2024-10-29 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,346,000 |
| 2024-10-28 | 107.00 | 108.00 | 102.00 | 104.50 | 104.50 | 2,760,000 |
| 2024-10-25 | 109.50 | 113.00 | 107.00 | 107.00 | 107.00 | 2,919,000 |
| 2024-10-24 | 114.00 | 114.50 | 108.50 | 108.50 | 108.50 | 3,368,000 |
| 2024-10-23 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | 3,896,000 |
| 2024-10-22 | 112.50 | 116.00 | 111.50 | 116.00 | 116.00 | 10,766,000 |
| 2024-10-21 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 7,800,000 |
| 2024-10-18 | 107.00 | 107.50 | 101.00 | 102.00 | 102.00 | 2,510,000 |
| 2024-10-17 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1,422,000 |
| 2024-10-16 | 105.00 | 108.50 | 104.00 | 107.50 | 107.50 | 1,319,000 |
| 2024-10-15 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1,617,000 |
| 2024-10-14 | 105.00 | 107.50 | 104.00 | 107.00 | 107.00 | 1,028,000 |
| 2024-10-11 | 106.50 | 108.50 | 105.00 | 105.00 | 105.00 | 1,298,000 |
| 2024-10-09 | 111.50 | 112.50 | 105.00 | 106.00 | 106.00 | 3,557,000 |
| 2024-10-08 | 109.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1,735,000 |
| 2024-10-07 | 106.00 | 110.50 | 105.50 | 110.00 | 110.00 | 2,178,000 |
| 2024-10-04 | 108.50 | 109.00 | 104.50 | 105.00 | 105.00 | 2,248,000 |
| 2024-10-03 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-10-02 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-10-01 | 108.50 | 110.50 | 107.50 | 109.00 | 109.00 | 1,861,000 |
| 2024-09-30 | 110.50 | 110.50 | 107.50 | 108.50 | 108.50 | 2,504,000 |
| 2024-09-27 | 113.50 | 117.00 | 111.50 | 111.50 | 111.50 | 5,446,000 |
| 2024-09-26 | 115.50 | 116.50 | 111.00 | 111.50 | 111.50 | 3,759,000 |
| 2024-09-25 | 115.50 | 119.00 | 113.50 | 115.50 | 115.50 | 10,164,000 |
| 2024-09-24 | 117.00 | 119.00 | 112.00 | 112.50 | 112.50 | 10,655,000 |
| 2024-09-23 | 110.50 | 118.00 | 108.50 | 118.00 | 118.00 | 18,259,000 |
| 2024-09-20 | 106.50 | 108.00 | 104.00 | 107.50 | 107.50 | 6,771,000 |
| 2024-09-19 | 100.50 | 103.50 | 99.500 | 103.00 | 103.00 | 2,777,000 |
| 2024-09-18 | 97.000 | 105.00 | 96.800 | 101.00 | 101.00 | 5,907,000 |
| 2024-09-16 | 96.200 | 97.700 | 96.000 | 96.000 | 96.000 | 1,642,000 |
| 2024-09-13 | 95.000 | 96.500 | 95.000 | 96.400 | 96.400 | 1,420,000 |
| 2024-09-12 | 93.200 | 96.500 | 92.600 | 94.600 | 94.600 | 2,345,000 |
| 2024-09-11 | 93.300 | 94.900 | 91.600 | 91.600 | 91.600 | 1,408,000 |
| 2024-09-10 | 97.600 | 97.700 | 91.000 | 93.000 | 93.000 | 3,990,000 |
| 2024-09-09 | 92.600 | 97.600 | 92.400 | 96.800 | 96.800 | 3,490,000 |
| 2024-09-06 | 101.00 | 102.00 | 95.100 | 96.300 | 96.300 | 5,691,000 |
| 2024-09-05 | 106.50 | 106.50 | 100.50 | 102.00 | 102.00 | 4,359,000 |
| 2024-09-04 | 106.00 | 109.00 | 103.00 | 103.50 | 103.50 | 9,598,000 |
| 2024-09-03 | 116.00 | 121.50 | 112.50 | 114.00 | 114.00 | 25,695,000 |
| 2024-09-02 | 110.50 | 111.50 | 106.50 | 110.50 | 110.50 | 4,906,000 |
| 2024-08-30 | 107.50 | 113.00 | 107.00 | 109.00 | 109.00 | 7,014,000 |
| 2024-08-29 | 108.00 | 113.00 | 106.50 | 106.50 | 106.50 | 6,821,000 |
| 2024-08-28 | 111.00 | 112.00 | 107.50 | 109.00 | 109.00 | 5,994,000 |
| 2024-08-27 | 108.00 | 114.00 | 105.00 | 111.00 | 111.00 | 16,144,000 |
| 2024-08-26 | 101.50 | 106.50 | 100.00 | 106.50 | 106.50 | 4,039,000 |
| 2024-08-23 | 96.000 | 97.300 | 94.500 | 96.900 | 96.900 | 1,257,000 |
| 2024-08-22 | 97.100 | 99.500 | 96.400 | 96.500 | 96.500 | 1,132,000 |
| 2024-08-21 | 98.800 | 98.800 | 95.700 | 96.800 | 96.800 | 1,668,000 |
| 2024-08-20 | 96.800 | 104.50 | 96.800 | 98.700 | 98.700 | 5,014,000 |
| 2024-08-19 | 95.500 | 97.000 | 94.500 | 95.900 | 95.900 | 1,600,000 |
| 2024-08-16 | 93.500 | 97.900 | 93.500 | 95.200 | 95.200 | 3,066,000 |
| 2024-08-15 | 90.900 | 92.600 | 89.900 | 92.100 | 92.100 | 1,062,000 |
| 2024-08-14 | 93.400 | 93.400 | 90.500 | 90.900 | 90.900 | 1,286,000 |
| 2024-08-13 | 92.600 | 92.600 | 89.400 | 91.100 | 91.100 | 932,000 |
| 2024-08-12 | 89.500 | 93.500 | 89.500 | 90.700 | 90.700 | 1,584,000 |
| 2024-08-09 | 88.000 | 91.500 | 87.000 | 88.600 | 88.600 | 2,417,000 |
| 2024-08-08 | 87.000 | 87.000 | 82.500 | 84.800 | 84.800 | 2,247,000 |
| 2024-08-07 | 84.300 | 91.000 | 84.000 | 89.300 | 89.300 | 2,920,000 |
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.