E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	36.100	36.850	36.100	36.700	36.700	81,000
2023-08-14	38.000	38.000	36.100	36.100	36.100	264,000
2023-08-11	37.900	38.650	37.900	38.000	38.000	122,000
2023-08-10	39.000	39.500	38.250	38.300	38.300	214,000
2023-08-09	39.250	39.450	38.700	39.000	39.000	182,000
2023-08-08	39.100	40.400	39.100	39.250	39.250	243,000
2023-08-07	39.600	39.750	38.900	39.200	39.200	337,000
2023-08-04	41.000	41.000	38.100	40.050	40.050	2,358,000
2023-08-03	42.100	42.100	42.100	42.100	42.100	0
2023-08-02	39.250	42.100	39.250	42.100	42.100	1,899,000
2023-08-01	38.100	38.600	38.000	38.300	38.300	120,000
2023-07-31	39.400	39.400	38.050	38.300	38.300	156,000
2023-07-28	38.350	39.150	38.350	38.800	38.800	115,000
2023-07-27	37.600	38.700	37.600	38.700	38.700	203,000
2023-07-26	38.550	38.550	37.800	37.850	37.850	118,000
2023-07-25	37.450	38.550	37.400	38.450	38.450	226,000
2023-07-24	38.500	38.500	37.500	37.650	37.650	207,000
2023-07-21	38.800	39.300	38.700	38.900	38.900	177,000
2023-07-20	38.500	39.500	38.500	39.500	39.500	127,000
2023-07-19	38.750	39.450	38.750	38.800	38.800	146,000
2023-07-18	40.250	40.250	38.900	39.200	39.200	245,000
2023-07-17	39.800	40.600	39.300	40.200	40.200	266,000
2023-07-14	38.850	40.200	38.500	39.750	39.750	311,000
2023-07-13	40.050	40.200	38.800	39.150	39.150	455,000
2023-07-12	40.900	41.000	40.100	40.100	40.100	245,000
2023-07-11	40.600	41.350	40.600	40.900	40.900	188,000
2023-07-10	40.800	41.250	40.600	40.900	40.900	136,000
2023-07-07	41.400	41.750	40.600	40.800	40.800	322,000
2023-07-06	41.800	42.250	41.800	41.900	41.900	171,000
2023-07-05	41.950	42.250	41.950	42.000	42.000	144,000
2023-07-04	42.450	42.850	42.050	42.050	42.050	222,000
2023-07-03	42.650	44.100	42.250	42.500	42.500	408,000
2023-06-30	42.500	43.000	42.500	42.550	42.550	99,000
2023-06-29	41.850	42.400	41.850	42.250	42.250	85,000
2023-06-28	41.800	42.300	41.750	41.800	41.800	100,000
2023-06-27	42.500	42.500	41.800	41.800	41.800	389,000
2023-06-26	43.200	43.200	42.500	42.500	42.500	251,000
2023-06-21	43.550	43.700	43.500	43.500	43.500	130,000
2023-06-20	43.600	44.050	43.400	43.800	43.800	166,000
2023-06-19	43.250	44.150	43.250	43.600	43.600	177,000
2023-06-16	43.550	44.200	43.550	43.650	43.650	230,000
2023-06-15	43.100	44.000	43.100	43.750	43.750	203,000
2023-06-14	43.200	43.800	43.200	43.300	43.300	164,000
2023-06-13	42.650	43.700	42.650	43.450	43.450	209,000
2023-06-12	44.000	44.000	42.550	43.100	43.100	373,000
2023-06-09	44.400	45.050	44.200	44.200	44.200	224,000
2023-06-08	44.800	45.100	44.350	44.500	44.500	206,000
2023-06-07	44.750	45.200	44.750	44.800	44.800	233,000
2023-06-06	44.800	45.200	44.450	44.700	44.700	227,000
2023-06-05	45.500	45.500	44.400	44.650	44.650	395,000
2023-06-02	45.100	45.600	44.100	45.200	45.200	934,000
2023-06-01	42.550	46.600	42.350	44.800	44.800	3,487,000
2023-05-31	42.300	43.500	42.250	42.550	42.550	246,000
2023-05-30	42.800	43.200	42.450	42.500	42.500	181,000
2023-05-29	42.000	43.350	42.000	43.200	43.200	229,000
2023-05-26	42.400	42.950	42.000	42.100	42.100	272,000
2023-05-25	43.500	43.500	42.650	42.650	42.650	221,000
2023-05-24	43.800	43.800	43.250	43.500	43.500	138,000
2023-05-23	43.750	43.950	43.300	43.800	43.800	168,000
2023-05-22	42.600	44.000	42.600	43.500	43.500	274,000

← NewerPage 14 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.