E&R Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 181.50 | 194.00 | 181.50 | 182.50 | 182.50 | 2,345,940 |
| 2026-10-19 | 178.50 | 183.50 | 177.50 | 181.50 | 181.50 | 1,262,867 |
| 2026-10-16 | 186.50 | 192.50 | 186.50 | 187.50 | 187.50 | 890,058 |
| 2026-10-15 | 193.00 | 194.50 | 184.00 | 185.00 | 185.00 | 2,174,994 |
| 2026-10-14 | 194.00 | 202.50 | 191.50 | 200.00 | 200.00 | 1,423,139 |
| 2026-10-13 | 195.50 | 199.50 | 187.50 | 192.00 | 192.00 | 2,148,254 |
| 2026-10-12 | 198.50 | 201.50 | 195.00 | 198.50 | 198.50 | 1,836,438 |
| 2026-10-08 | 207.00 | 209.50 | 200.00 | 202.50 | 202.50 | 2,013,940 |
| 2026-10-07 | 208.50 | 214.00 | 208.50 | 208.50 | 208.50 | 2,178,014 |
| 2026-10-06 | 209.50 | 213.50 | 207.00 | 209.50 | 209.50 | 2,349,634 |
| 2026-10-05 | 218.00 | 218.00 | 208.50 | 209.50 | 209.50 | 3,833,539 |
| 2026-10-02 | 210.00 | 217.00 | 207.00 | 213.50 | 213.50 | 5,286,497 |
| 2026-10-01 | 225.00 | 225.00 | 207.00 | 209.50 | 209.50 | 8,952,475 |
| 2026-09-30 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 1,776,146 |
| 2026-09-29 | 187.00 | 202.00 | 185.50 | 202.00 | 202.00 | 6,193,879 |
| 2026-09-24 | 175.50 | 188.00 | 175.50 | 184.00 | 184.00 | 3,348,686 |
| 2026-09-23 | 183.00 | 185.00 | 176.00 | 176.50 | 176.50 | 1,431,653 |
| 2026-09-22 | 183.00 | 189.00 | 180.00 | 181.00 | 181.00 | 3,228,646 |
| 2026-09-21 | 180.00 | 182.00 | 176.50 | 179.50 | 179.50 | 1,847,609 |
Page 1 of 1 · 19 trading days
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.