E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	46.300	46.600	46.050	46.150	45.726	369,845
2023-02-15	45.950	46.500	45.600	46.150	45.726	557,498
2023-02-14	44.450	46.300	44.450	45.950	45.528	758,799
2023-02-13	44.600	44.600	44.150	44.450	44.042	176,110
2023-02-10	45.100	45.150	44.550	44.600	44.190	341,432
2023-02-09	45.850	45.850	44.950	45.050	44.636	499,482
2023-02-08	46.600	46.900	45.800	45.800	45.379	347,978
2023-02-07	46.100	46.400	45.800	46.400	45.974	168,609
2023-02-06	45.850	46.250	45.500	46.200	45.776	223,064
2023-02-03	47.700	47.700	45.800	45.850	45.429	908,923
2023-02-02	46.700	47.750	46.300	47.350	46.915	1,356,139
2023-02-01	46.800	46.900	45.900	46.200	45.776	424,774
2023-01-31	45.900	46.500	45.650	46.100	45.677	401,451
2023-01-30	45.750	46.950	45.000	45.900	45.478	1,078,131
2023-01-17	45.050	46.400	44.600	44.950	44.537	1,551,376
2023-01-16	44.300	45.400	44.300	45.050	44.636	765,218
2023-01-13	44.500	44.950	43.650	44.700	44.289	555,202
2023-01-12	45.100	45.100	44.000	44.100	43.695	333,831
2023-01-11	45.500	45.500	44.750	45.000	44.587	331,302
2023-01-10	47.000	47.550	44.200	45.200	44.785	2,148,126
2023-01-09	47.000	47.300	45.600	46.400	45.974	2,165,792
2023-01-06	45.450	47.450	45.300	46.500	46.073	3,525,662
2023-01-05	45.250	47.350	44.850	45.450	45.033	2,523,067
2023-01-04	45.500	46.700	44.550	45.250	44.834	3,015,984
2023-01-03	43.200	45.500	42.950	44.800	44.389	2,105,270
2022-12-30	44.100	44.750	43.650	43.650	43.249	141,838
2022-12-29	44.200	44.300	43.700	44.050	43.645	150,535
2022-12-28	45.000	45.300	43.850	44.050	43.645	769,520
2022-12-27	44.300	45.700	43.700	44.950	44.537	715,471
2022-12-26	44.450	44.450	43.600	43.750	43.348	211,762
2022-12-23	42.800	44.350	42.650	43.900	43.497	447,685
2022-12-22	45.000	45.000	43.750	43.750	43.348	406,256
2022-12-21	45.400	46.000	43.900	44.150	43.745	571,246
2022-12-20	48.000	48.250	45.350	45.350	44.934	874,938
2022-12-19	48.000	48.450	46.900	48.000	47.559	933,892
2022-12-16	47.500	48.200	46.550	47.800	47.361	870,620
2022-12-15	48.250	48.500	47.400	47.600	47.163	1,305,613
2022-12-14	47.250	48.600	46.900	47.500	47.064	1,296,409
2022-12-13	47.850	48.100	46.350	47.250	46.816	797,791
2022-12-12	47.000	47.150	46.000	47.150	46.717	447,501
2022-12-09	47.600	48.250	46.550	46.650	46.222	712,259
2022-12-08	46.350	47.400	45.800	47.400	46.965	568,017
2022-12-07	47.650	47.650	45.250	46.300	45.875	1,216,805
2022-12-06	48.500	49.500	47.650	47.700	47.262	2,214,704
2022-12-05	48.600	49.050	47.400	48.200	47.757	1,622,122
2022-12-02	47.550	49.200	47.550	48.000	47.559	2,612,855
2022-12-01	49.000	51.000	47.250	47.350	46.915	12,637,260
2022-11-30	44.600	48.500	44.550	48.500	48.055	4,550,316
2022-11-29	45.450	45.450	43.650	44.100	43.695	650,888
2022-11-28	43.600	45.100	43.200	44.700	44.289	912,021
2022-11-25	45.000	45.350	43.800	43.800	43.398	989,191
2022-11-24	45.400	45.450	44.000	44.100	43.695	585,485
2022-11-23	45.200	46.200	44.600	44.750	44.339	646,953
2022-11-22	45.550	45.900	44.000	44.600	44.190	1,340,737
2022-11-21	46.000	47.900	45.250	46.000	45.578	3,163,965
2022-11-18	45.800	47.000	44.200	45.000	44.587	2,507,893
2022-11-17	44.300	47.000	44.300	45.200	44.785	3,510,766
2022-11-16	45.100	47.500	44.100	44.950	44.537	11,345,420
2022-11-15	39.950	43.500	39.500	43.500	43.101	1,489,544
2022-11-14	39.500	40.500	39.400	39.550	39.187	628,032

← NewerPage 16 of 21 · 1,222 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.