E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	42.400	42.400	41.300	41.650	41.486	305,000
2024-05-13	43.500	43.500	42.050	42.250	42.083	453,000
2024-05-10	42.000	43.700	42.000	43.500	43.500	544,000
2024-05-09	42.500	42.800	41.900	41.900	41.900	192,000
2024-05-08	42.850	43.250	42.300	42.300	42.300	254,000
2024-05-07	43.250	44.600	42.500	42.850	42.850	1,069,000
2024-05-06	41.050	43.050	40.700	43.000	43.000	794,000
2024-05-03	41.300	41.700	40.850	40.850	40.850	205,000
2024-05-02	41.650	41.800	40.600	40.850	40.850	405,000
2024-04-30	42.500	42.500	41.300	41.600	41.600	323,000
2024-04-29	42.100	42.600	41.300	42.500	42.500	348,000
2024-04-26	42.400	42.450	41.100	41.800	41.800	586,000
2024-04-25	42.350	42.350	41.050	41.150	41.150	427,000
2024-04-24	42.800	42.800	42.050	42.150	42.150	597,000
2024-04-23	41.450	42.750	41.300	42.400	42.400	863,000
2024-04-22	42.300	45.000	41.200	41.650	41.650	2,201,000
2024-04-19	44.500	44.500	40.550	41.750	41.750	2,271,000
2024-04-18	46.100	46.100	42.950	44.900	44.900	3,402,000
2024-04-17	46.950	49.800	44.850	45.250	45.250	10,184,000
2024-04-16	43.050	47.000	42.600	45.850	45.850	10,886,000
2024-04-15	39.200	43.000	39.200	43.000	43.000	3,015,000
2024-04-12	38.900	39.500	38.700	39.100	39.100	114,000
2024-04-11	39.000	39.200	38.800	38.900	38.900	79,000
2024-04-10	39.900	39.900	39.000	39.000	39.000	158,000
2024-04-09	38.550	39.950	38.400	39.600	39.600	335,000
2024-04-08	38.050	38.400	38.050	38.350	38.350	81,000
2024-04-03	38.800	38.800	38.350	38.400	38.400	109,000
2024-04-02	39.500	39.500	38.800	38.900	38.900	98,000
2024-04-01	39.000	39.600	39.000	39.300	39.300	115,000
2024-03-29	38.650	39.000	38.650	38.800	38.800	68,000
2024-03-28	39.000	39.700	38.500	38.500	38.500	226,000
2024-03-27	39.700	39.700	38.750	39.000	39.000	208,000
2024-03-26	39.900	39.950	38.700	38.900	38.900	250,000
2024-03-25	38.550	38.550	38.550	38.550	38.550	326,495
2024-03-22	38.700	38.900	38.400	38.550	38.550	167,000
2024-03-21	38.250	39.000	38.200	38.650	38.650	169,000
2024-03-20	38.600	38.600	37.900	38.100	38.100	128,000
2024-03-19	38.850	38.950	38.500	38.650	38.650	100,000
2024-03-18	38.400	38.400	38.400	38.400	38.400	86,582
2024-03-15	38.500	39.000	38.000	38.400	38.400	111,000
2024-03-14	39.000	39.000	38.500	38.500	38.500	97,000
2024-03-13	38.400	38.800	38.250	38.600	38.600	212,000
2024-03-12	37.350	38.150	37.350	38.000	38.000	118,000
2024-03-11	37.000	38.200	37.000	37.350	37.350	125,000
2024-03-08	37.950	37.950	36.950	37.000	37.000	154,000
2024-03-07	38.850	38.850	37.800	37.950	37.950	155,000
2024-03-06	38.900	39.300	38.600	38.800	38.800	128,000
2024-03-05	39.100	39.100	38.400	38.700	38.700	217,000
2024-03-04	39.700	39.800	39.000	39.100	39.100	203,000
2024-03-01	40.200	40.200	39.200	39.350	39.350	262,000
2024-02-29	38.750	40.250	38.750	39.950	39.950	532,000
2024-02-27	39.900	39.950	38.300	38.600	38.600	473,000
2024-02-26	38.850	39.950	38.500	39.400	39.400	607,000
2024-02-23	37.950	38.900	37.950	38.350	38.350	245,000
2024-02-22	39.000	40.000	38.050	38.300	38.300	441,000
2024-02-21	39.750	39.800	38.500	38.800	38.800	803,000
2024-02-20	36.250	38.800	36.250	37.500	37.500	602,000
2024-02-19	36.000	36.350	35.850	36.250	36.250	99,000
2024-02-16	35.200	35.950	35.200	35.700	35.700	86,000
2024-02-15	35.200	35.550	35.000	35.150	35.150	65,000

← NewerPage 11 of 21 · 1,223 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.