E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	35.600	36.000	35.050	35.050	35.050	89,000
2024-02-01	35.750	35.750	35.500	35.600	35.600	55,000
2024-01-31	35.600	36.450	35.600	35.750	35.750	69,000
2024-01-30	36.050	36.100	35.350	35.600	35.600	75,000
2024-01-29	35.600	36.100	35.600	35.950	35.950	61,000
2024-01-26	36.300	36.300	35.900	35.950	35.950	117,000
2024-01-25	36.450	36.500	36.200	36.300	36.300	86,000
2024-01-24	37.050	37.100	36.350	36.400	36.400	97,000
2024-01-23	36.900	37.400	36.700	37.050	37.050	187,000
2024-01-22	35.950	37.250	35.900	36.850	36.850	276,000
2024-01-19	37.050	37.050	35.650	35.800	35.800	173,000
2024-01-18	36.700	37.350	36.400	36.800	36.800	229,000
2024-01-17	37.950	37.950	36.000	36.700	36.700	916,000
2024-01-16	39.200	41.400	38.000	38.000	38.000	4,687,000
2024-01-15	35.150	37.700	35.150	37.700	37.700	638,000
2024-01-12	34.150	34.600	34.100	34.300	34.300	27,000
2024-01-11	34.200	34.200	34.050	34.200	34.200	29,000
2024-01-10	34.100	35.050	34.100	34.150	34.150	60,000
2024-01-09	35.000	35.000	34.600	34.600	34.600	55,000
2024-01-08	35.300	35.350	35.100	35.150	35.150	31,000
2024-01-05	35.200	35.500	35.200	35.300	35.300	36,000
2024-01-04	35.300	36.000	35.300	35.400	35.400	43,000
2024-01-03	36.000	36.000	35.500	35.650	35.650	74,000
2024-01-02	35.950	36.400	35.950	36.000	36.000	55,000
2023-12-29	35.900	36.150	35.800	35.950	35.950	42,000
2023-12-28	36.150	36.400	35.850	35.900	35.900	64,000
2023-12-27	35.850	36.050	35.800	35.900	35.900	94,000
2023-12-26	36.000	36.050	35.950	36.000	36.000	40,000
2023-12-25	36.250	36.250	35.950	36.100	36.100	26,000
2023-12-22	36.000	36.250	35.900	36.050	36.050	42,000
2023-12-21	36.100	36.250	35.800	35.900	35.900	52,000
2023-12-20	35.850	36.650	35.600	36.450	36.450	89,000
2023-12-19	36.250	36.250	35.650	35.850	35.850	47,000
2023-12-18	35.900	36.300	35.800	36.300	36.300	60,000
2023-12-15	35.550	36.250	35.550	35.900	35.900	63,000
2023-12-14	36.100	36.450	35.300	35.600	35.600	120,000
2023-12-13	36.300	36.600	36.100	36.100	36.100	93,000
2023-12-12	36.250	36.550	36.000	36.250	36.250	80,000
2023-12-11	37.000	37.050	36.100	36.250	36.250	143,000
2023-12-08	37.650	37.700	36.650	37.000	37.000	164,000
2023-12-07	37.900	38.150	37.150	37.150	37.150	302,000
2023-12-06	37.900	39.750	37.600	38.050	38.050	1,513,000
2023-12-05	34.700	37.050	34.650	36.950	36.950	234,000
2023-12-04	34.500	34.700	34.450	34.700	34.700	100,000
2023-12-01	34.600	34.800	34.500	34.500	34.500	50,000
2023-11-30	35.000	35.000	34.500	34.550	34.550	67,000
2023-11-29	35.000	35.000	34.750	35.000	35.000	66,000
2023-11-28	34.750	34.800	34.600	34.800	34.800	26,000
2023-11-27	34.550	34.800	34.500	34.550	34.550	42,000
2023-11-24	34.200	34.750	34.200	34.450	34.450	47,000
2023-11-23	34.500	34.500	34.100	34.200	34.200	53,000
2023-11-22	34.350	34.700	34.000	34.400	34.400	66,000
2023-11-21	34.550	34.550	33.800	34.350	34.350	54,000
2023-11-20	34.800	34.900	34.450	34.450	34.450	61,000
2023-11-17	33.650	34.500	33.650	34.450	34.450	91,000
2023-11-16	33.900	33.900	33.550	33.700	33.700	44,000
2023-11-15	33.500	33.650	33.400	33.600	33.600	61,000
2023-11-14	33.150	33.900	33.050	33.150	33.150	49,000
2023-11-13	33.400	33.400	33.050	33.100	33.100	46,000
2023-11-10	33.400	33.700	33.400	33.400	33.400	28,000

← NewerPage 12 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.