E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	46.650	48.900	42.000	43.700	43.700	2,305,000
2024-08-05	49.100	49.200	46.650	46.650	46.650	929,000
2024-08-02	53.500	53.900	51.700	51.800	51.800	1,269,000
2024-08-01	54.000	56.800	54.000	54.500	54.500	3,351,000
2024-07-31	57.300	58.500	53.500	53.800	53.800	9,214,000
2024-07-30	51.000	56.200	49.100	56.200	56.200	4,490,000
2024-07-29	57.100	58.700	50.900	51.100	51.100	4,540,000
2024-07-26	54.800	55.300	51.900	55.300	55.300	3,044,000
2024-07-25	56.500	56.500	56.500	56.500	56.500	0
2024-07-24	56.500	56.500	56.500	56.500	56.500	0
2024-07-23	65.300	67.200	55.600	56.500	56.500	22,429,000
2024-07-22	57.100	61.100	57.100	61.100	61.100	6,230,000
2024-07-19	50.000	55.600	49.300	55.600	55.600	2,829,000
2024-07-18	52.900	53.600	50.600	50.600	50.600	432,000
2024-07-17	52.700	55.100	52.700	54.500	54.500	418,000
2024-07-16	55.000	55.000	53.000	53.300	53.300	586,000
2024-07-15	56.600	57.800	55.700	55.700	55.700	475,000
2024-07-12	56.000	57.700	56.000	57.000	57.000	210,000
2024-07-11	58.000	59.300	57.500	58.000	58.000	669,000
2024-07-10	57.900	58.000	56.800	57.000	57.000	343,000
2024-07-09	57.500	57.500	54.100	57.000	57.000	822,000
2024-07-08	58.900	58.900	56.500	56.500	56.500	542,000
2024-07-05	58.500	58.500	56.300	57.900	57.900	1,291,000
2024-07-04	60.000	60.000	58.000	58.500	58.500	2,999,000
2024-07-03	60.300	65.800	60.000	61.100	61.100	5,917,000
2024-07-02	55.600	59.900	55.600	59.900	59.900	4,767,000
2024-07-01	50.300	54.500	50.200	54.500	54.500	3,039,000
2024-06-28	52.381	52.381	48.485	49.351	49.351	14,942,235
2024-06-27	46.926	47.619	46.753	47.619	47.619	2,971,815
2024-06-26	41.558	43.290	40.260	43.290	43.290	8,601,285
2024-06-25	36.061	39.394	35.628	39.394	39.394	2,840,145
2024-06-24	37.619	37.662	35.758	35.844	35.844	1,044,120
2024-06-21	40.000	42.200	40.000	42.000	42.000	846,000
2024-06-20	39.800	40.550	39.750	40.000	40.000	194,000
2024-06-19	40.600	40.800	39.700	39.750	39.750	176,000
2024-06-18	40.700	40.700	40.150	40.150	40.150	113,000
2024-06-17	40.100	40.750	39.700	40.500	40.500	246,000
2024-06-14	38.700	40.000	38.700	39.900	39.900	229,000
2024-06-13	38.250	39.300	38.250	38.700	38.700	236,000
2024-06-12	38.300	38.650	38.100	38.100	38.100	79,000
2024-06-11	39.100	39.100	38.300	38.300	38.300	117,000
2024-06-07	38.350	39.200	38.300	39.100	39.100	128,000
2024-06-06	39.350	39.350	38.450	38.450	38.450	216,000
2024-06-05	38.700	39.450	38.300	39.350	39.350	218,000
2024-06-04	39.150	39.200	38.600	38.600	38.600	183,000
2024-06-03	39.200	39.750	38.900	39.100	39.100	157,000
2024-05-31	39.800	39.950	39.100	39.100	39.100	204,000
2024-05-30	39.650	39.750	39.250	39.300	39.300	183,000
2024-05-29	40.100	40.200	39.800	39.950	39.950	162,000
2024-05-28	39.900	40.150	39.750	40.100	40.100	209,000
2024-05-27	40.500	40.500	40.000	40.000	40.000	151,000
2024-05-24	40.350	40.350	39.650	39.950	39.950	68,000
2024-05-23	41.000	41.000	39.700	39.850	39.850	420,000
2024-05-22	41.650	41.950	41.000	41.000	41.000	294,000
2024-05-21	41.400	42.500	41.350	41.550	41.550	440,000
2024-05-20	41.000	41.650	40.900	41.100	41.100	225,000
2024-05-17	42.050	42.050	40.850	41.000	41.000	417,000
2024-05-16	41.600	43.300	41.600	42.300	42.133	391,000
2024-05-15	41.700	42.100	41.200	41.550	41.386	316,000
2024-05-14	42.400	42.400	41.300	41.650	41.486	305,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3500 TWD
2026-06-17	0.2000 TWD
2025-05-20	0.1680 TWD
2024-05-17	0.1677 TWD
2023-05-19	0.4017 TWD
2022-05-25	0.6026 TWD
2021-05-19	0.3013 TWD
2020-05-20	0.4017 TWD
2019-05-14	0.5022 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.