E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	43.300	43.450	42.800	42.800	42.800	266,000
2023-05-18	43.250	44.000	43.250	43.550	43.150	341,000
2023-05-17	42.950	43.350	42.800	43.150	42.754	188,000
2023-05-16	43.500	43.500	43.000	43.000	42.605	132,000
2023-05-15	42.950	43.850	42.700	42.700	42.308	260,000
2023-05-12	42.050	43.000	41.300	42.550	42.159	235,298
2023-05-11	44.400	44.400	42.000	42.050	41.664	603,406
2023-05-10	43.900	44.300	43.450	44.100	43.695	196,344
2023-05-09	45.300	45.300	43.800	43.800	43.398	569,224
2023-05-08	45.050	45.700	44.900	44.900	44.488	271,841
2023-05-05	45.350	45.350	44.700	44.950	44.537	579,369
2023-05-04	46.350	46.350	45.200	45.450	45.033	667,016
2023-05-03	47.000	47.000	45.700	45.900	45.478	434,997
2023-05-02	45.600	46.950	45.300	46.800	46.370	707,083
2023-04-28	45.500	45.600	44.950	44.950	44.537	693,253
2023-04-27	45.300	45.800	44.550	44.950	44.537	497,659
2023-04-26	45.200	45.500	44.300	45.450	45.033	819,784
2023-04-25	48.400	48.400	44.150	44.800	44.389	3,687,682
2023-04-24	47.150	48.300	47.050	48.150	47.708	522,187
2023-04-21	49.450	50.000	47.450	47.550	47.113	1,752,126
2023-04-20	50.600	51.900	48.150	49.650	49.194	5,258,883
2023-04-19	50.800	52.000	50.100	50.600	50.135	4,681,064
2023-04-18	51.700	53.500	50.100	50.200	49.739	5,415,153
2023-04-17	50.500	50.700	49.950	50.100	49.640	894,729
2023-04-14	49.900	51.000	49.800	50.100	49.640	1,684,710
2023-04-13	50.400	52.800	49.250	50.600	50.135	8,885,302
2023-04-12	48.050	52.100	48.050	50.600	50.135	6,681,782
2023-04-11	48.600	48.850	48.000	48.000	47.559	747,179
2023-04-10	49.000	50.500	48.000	48.500	48.055	3,996,795
2023-04-07	48.050	49.400	47.100	48.500	48.055	2,199,825
2023-04-06	46.150	48.400	46.150	47.750	47.311	2,217,975
2023-03-31	46.150	48.200	45.550	46.700	46.271	2,096,942
2023-03-30	46.300	46.300	45.850	45.850	45.429	184,738
2023-03-29	46.150	46.500	45.550	45.900	45.478	396,400
2023-03-28	47.800	47.800	45.950	46.050	45.627	768,065
2023-03-27	46.650	47.850	46.200	47.800	47.361	912,625
2023-03-24	47.300	47.300	46.100	46.300	45.875	541,472
2023-03-23	46.750	47.250	46.050	46.800	46.370	533,192
2023-03-22	48.800	48.800	46.600	46.750	46.321	1,120,716
2023-03-21	48.000	48.800	47.950	48.150	47.708	1,219,031
2023-03-20	47.400	49.450	46.950	47.800	47.361	3,234,315
2023-03-17	45.100	49.150	44.700	47.600	47.163	5,900,534
2023-03-16	46.100	46.100	44.250	44.700	44.289	583,754
2023-03-15	46.500	46.750	46.000	46.150	45.726	442,897
2023-03-14	44.700	46.300	44.100	46.000	45.578	703,844
2023-03-13	45.350	45.350	44.250	44.900	44.488	413,859
2023-03-10	46.100	46.100	45.150	45.350	44.934	424,788
2023-03-09	48.150	48.600	45.600	46.100	45.677	2,473,172
2023-03-08	46.600	48.250	45.950	47.950	47.510	1,549,348
2023-03-07	46.500	48.450	46.050	46.600	46.172	2,736,025
2023-03-06	46.000	47.200	45.400	46.500	46.073	1,987,054
2023-03-03	44.000	45.450	44.000	45.300	44.884	473,360
2023-03-02	44.500	44.500	43.600	43.800	43.398	271,351
2023-03-01	44.800	45.000	44.050	44.100	43.695	271,860
2023-02-24	45.100	45.100	44.450	44.800	44.389	328,856
2023-02-23	45.000	45.300	44.900	45.100	44.686	268,431
2023-02-22	45.400	45.400	44.650	44.900	44.488	267,592
2023-02-21	46.150	46.500	45.500	45.600	45.181	334,521
2023-02-20	46.700	46.700	46.000	46.100	45.677	313,617
2023-02-17	46.250	46.500	45.900	46.500	46.073	462,767

← NewerPage 15 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.