E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	33.400	33.700	33.400	33.400	33.400	28,000
2023-11-09	33.400	33.700	33.400	33.600	33.600	32,000
2023-11-08	33.700	34.000	33.250	33.600	33.600	99,000
2023-11-07	34.300	34.300	33.700	33.700	33.700	49,000
2023-11-06	33.050	34.500	33.050	33.850	33.850	153,000
2023-11-03	32.950	33.500	32.950	33.050	33.050	58,000
2023-11-02	33.000	33.100	32.950	32.950	32.950	89,000
2023-11-01	32.650	33.400	32.650	32.900	32.900	79,000
2023-10-31	33.500	33.750	33.150	33.150	33.150	88,000
2023-10-30	33.300	33.950	33.300	33.500	33.500	64,000
2023-10-27	33.400	33.800	33.400	33.500	33.500	35,000
2023-10-26	33.500	33.600	33.500	33.550	33.550	17,000
2023-10-25	33.350	33.850	33.350	33.600	33.600	45,000
2023-10-24	33.600	33.600	33.050	33.350	33.350	66,000
2023-10-23	33.500	34.650	33.500	33.650	33.650	130,000
2023-10-20	33.800	33.950	33.000	33.100	33.100	151,000
2023-10-19	34.000	34.300	33.650	33.800	33.800	87,000
2023-10-18	35.000	35.000	34.000	34.100	34.100	114,000
2023-10-17	35.700	35.700	35.250	35.250	35.250	39,000
2023-10-16	35.750	35.750	35.600	35.600	35.600	45,000
2023-10-13	35.800	36.200	35.750	35.750	35.750	29,000
2023-10-12	35.700	36.200	35.500	35.700	35.700	50,000
2023-10-11	36.300	36.500	35.600	35.700	35.700	108,000
2023-10-06	36.100	36.600	36.100	36.300	36.300	44,000
2023-10-05	36.050	36.650	36.050	36.100	36.100	34,000
2023-10-04	36.100	36.300	36.050	36.050	36.050	58,000
2023-10-03	36.300	36.700	36.300	36.300	36.300	44,000
2023-10-02	36.300	36.850	36.300	36.300	36.300	40,000
2023-09-28	36.450	36.700	36.300	36.300	36.300	41,000
2023-09-27	36.350	36.950	36.350	36.400	36.400	45,000
2023-09-26	36.800	37.000	36.600	36.650	36.650	34,000
2023-09-25	36.700	37.350	36.700	36.800	36.800	32,000
2023-09-22	36.500	36.950	36.500	36.950	36.950	46,000
2023-09-21	36.750	36.800	36.250	36.800	36.800	54,000
2023-09-20	37.200	37.250	36.800	36.800	36.800	51,000
2023-09-19	37.200	37.450	37.200	37.300	37.300	48,000
2023-09-18	37.000	37.400	37.000	37.200	37.200	38,000
2023-09-15	37.000	37.300	36.750	37.050	37.050	94,000
2023-09-14	36.350	37.000	36.350	36.850	36.850	77,000
2023-09-13	36.700	36.850	36.050	36.350	36.350	55,000
2023-09-12	36.450	36.700	36.250	36.550	36.550	70,000
2023-09-11	36.750	37.000	36.500	36.500	36.500	65,000
2023-09-08	37.400	37.400	36.600	36.750	36.750	108,000
2023-09-07	38.000	38.350	37.500	37.500	37.500	78,000
2023-09-06	37.900	38.650	37.550	37.650	37.650	111,000
2023-09-05	37.300	38.300	37.300	37.900	37.900	168,000
2023-09-04	37.450	38.000	37.100	37.350	37.350	78,000
2023-09-01	37.000	37.850	37.000	37.400	37.400	136,000
2023-08-31	36.700	37.200	36.550	37.200	37.200	62,000
2023-08-30	36.500	36.700	36.200	36.700	36.700	98,000
2023-08-29	35.900	36.350	35.900	36.300	36.300	58,000
2023-08-28	36.600	36.700	36.100	36.150	36.150	77,000
2023-08-25	36.650	37.200	36.400	36.650	36.650	142,000
2023-08-24	36.700	37.800	36.700	36.800	36.800	113,000
2023-08-23	36.350	36.950	36.350	36.700	36.700	55,000
2023-08-22	36.800	37.000	36.400	36.500	36.500	100,000
2023-08-21	36.250	37.100	36.250	37.100	37.100	96,000
2023-08-18	36.600	37.100	36.400	36.400	36.400	137,000
2023-08-17	36.400	37.500	36.400	37.200	37.200	67,000
2023-08-16	36.150	37.150	36.100	37.100	37.100	131,000

← NewerPage 13 of 21 · 1,227 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.