E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	41.500	42.950	39.500	39.500	39.137	1,287,924
2022-11-10	40.550	40.550	39.500	40.100	39.732	852,078
2022-11-09	41.050	42.900	40.250	40.600	40.227	2,242,944
2022-11-08	47.600	47.600	41.000	41.000	40.623	6,226,095
2022-11-07	43.300	43.300	42.000	43.300	42.902	619,325
2022-11-04	35.400	39.400	35.300	39.400	39.038	2,101,669
2022-11-03	33.900	37.900	33.900	35.850	35.521	1,596,463
2022-11-02	34.600	35.100	34.450	34.650	34.332	205,636
2022-11-01	33.350	34.600	33.350	34.200	33.886	305,740
2022-10-31	33.450	33.850	33.400	33.800	33.490	255,505
2022-10-28	33.200	34.000	33.200	33.450	33.143	121,281
2022-10-27	32.500	33.900	32.200	33.850	33.539	302,007
2022-10-26	33.400	33.700	33.050	33.100	32.796	356,380
2022-10-25	34.000	34.050	32.800	32.950	32.647	298,540
2022-10-24	34.500	36.000	34.100	34.100	33.787	548,618
2022-10-21	34.000	34.400	33.750	33.750	33.440	246,021
2022-10-20	34.850	35.100	34.350	34.850	34.530	189,265
2022-10-19	34.750	35.900	34.750	35.300	34.976	216,559
2022-10-18	35.350	35.800	34.350	35.100	34.778	417,159
2022-10-17	33.100	35.500	32.750	35.350	35.025	513,158
2022-10-14	33.850	35.600	33.850	34.900	34.579	632,566
2022-10-13	36.500	36.500	32.850	32.850	32.548	1,025,356
2022-10-12	35.800	36.950	35.400	36.450	36.115	351,449
2022-10-11	36.600	38.700	36.300	36.400	36.066	349,090
2022-10-07	38.300	39.000	38.300	39.000	38.642	208,890
2022-10-06	38.750	39.050	38.250	39.050	38.691	226,347
2022-10-05	39.750	41.000	38.500	38.700	38.345	480,432
2022-10-04	40.700	40.700	38.900	39.400	39.038	407,539
2022-10-03	36.850	38.850	36.850	38.850	38.493	314,837
2022-09-30	36.850	38.350	35.850	38.000	37.651	649,798
2022-09-29	38.500	39.250	37.600	37.800	37.453	637,450
2022-09-28	41.150	41.450	37.800	37.850	37.502	918,031
2022-09-27	40.250	42.500	40.250	42.000	41.614	843,102
2022-09-26	42.500	42.500	40.000	40.000	39.633	614,379
2022-09-23	45.200	45.850	43.500	43.500	43.101	519,890
2022-09-22	44.850	46.000	43.700	45.650	45.231	561,393
2022-09-21	46.500	46.700	45.000	45.000	44.587	371,419
2022-09-20	46.350	47.100	46.050	46.700	46.271	278,082
2022-09-19	47.400	47.400	45.950	46.150	45.726	444,874
2022-09-16	48.150	48.350	47.300	47.300	46.866	312,519
2022-09-15	48.800	49.500	48.300	48.500	48.055	259,532
2022-09-14	47.550	49.100	47.500	48.900	48.451	382,991
2022-09-13	49.450	50.400	49.150	49.500	49.045	438,996
2022-09-12	48.100	49.800	47.850	49.600	49.144	649,704
2022-09-08	47.200	48.350	47.050	47.800	47.361	445,086
2022-09-07	47.500	47.900	46.050	47.150	46.717	554,019
2022-09-06	49.400	49.400	48.000	48.000	47.559	527,614
2022-09-05	49.700	49.700	48.400	48.500	48.055	715,784
2022-09-02	50.000	50.300	49.700	49.850	49.392	515,940
2022-09-01	50.000	50.500	49.900	50.000	49.541	767,028
2022-08-31	52.000	52.000	50.100	50.500	50.036	1,358,293
2022-08-30	51.000	54.900	50.800	51.300	50.829	2,264,667
2022-08-29	51.700	51.700	49.500	50.500	50.036	945,971
2022-08-26	53.300	54.000	52.900	53.000	52.513	808,967
2022-08-25	53.000	53.800	52.500	53.500	53.009	983,711
2022-08-24	55.500	56.000	52.500	53.000	52.513	2,624,271
2022-08-23	59.000	60.000	56.100	56.100	55.585	11,226,720
2022-08-22	50.500	56.200	50.500	56.200	55.684	1,466,125
2022-08-19	51.800	52.600	51.000	51.100	50.631	706,854
2022-08-18	50.700	52.200	50.700	51.900	51.423	500,301

← NewerPage 17 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.