E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	50.500	51.800	50.500	51.800	51.324	442,555
2022-08-16	51.000	52.500	51.000	51.000	50.532	644,137
2022-08-15	50.400	52.200	49.500	51.700	51.225	951,153
2022-08-12	48.800	50.400	48.800	50.400	49.937	582,839
2022-08-11	50.100	50.500	49.000	49.000	48.550	650,037
2022-08-10	49.800	50.500	49.500	49.500	49.045	589,701
2022-08-09	49.800	51.500	49.750	50.600	50.135	747,555
2022-08-08	50.500	50.900	49.050	50.400	49.937	757,308
2022-08-05	49.800	51.100	49.800	51.000	50.532	577,892
2022-08-04	50.200	51.300	48.000	49.950	49.491	1,054,101
2022-08-03	51.500	53.100	50.000	50.200	49.739	970,785
2022-08-02	53.800	54.500	52.000	52.500	52.018	764,962
2022-08-01	55.000	55.000	54.200	54.900	54.396	645,944
2022-07-29	54.000	55.500	54.000	55.100	54.594	677,784
2022-07-28	56.400	56.900	54.000	54.000	53.504	935,426
2022-07-27	55.500	56.800	55.200	55.700	55.188	716,143
2022-07-26	57.600	58.200	55.500	56.200	55.684	692,388
2022-07-25	58.000	60.500	57.300	57.600	57.071	1,435,138
2022-07-22	58.000	59.800	57.800	58.000	57.467	953,968
2022-07-21	57.300	58.800	56.800	58.800	58.260	959,369
2022-07-20	59.500	59.500	57.500	57.600	57.071	1,052,568
2022-07-19	57.000	61.700	57.000	57.500	56.972	2,163,018
2022-07-18	56.800	58.500	56.800	58.100	57.566	1,083,664
2022-07-15	57.200	57.800	56.300	56.900	56.377	1,345,203
2022-07-14	54.000	58.000	53.600	58.000	57.467	2,441,552
2022-07-13	55.100	57.200	55.100	56.300	55.783	2,077,158
2022-07-12	57.700	57.800	52.500	53.100	52.612	1,931,996
2022-07-11	54.600	57.700	54.600	57.700	57.170	1,671,015
2022-07-08	55.500	56.800	55.100	56.000	55.486	2,045,447
2022-07-07	53.400	56.500	51.000	55.600	55.089	4,414,320
2022-07-06	56.500	57.800	54.800	55.100	54.594	1,783,115
2022-07-05	57.400	61.000	56.200	58.000	57.467	5,203,133
2022-07-04	58.000	58.200	55.700	56.400	55.882	4,354,614
2022-07-01	69.500	70.400	60.500	60.500	59.944	23,056,461
2022-06-30	63.500	67.200	63.100	67.200	66.583	3,532,165
2022-06-29	61.700	61.700	59.300	61.100	60.539	1,416,900
2022-06-28	63.000	64.300	60.600	60.700	60.143	2,554,769
2022-06-27	61.100	63.400	60.800	62.700	62.124	2,104,096
2022-06-24	60.200	62.000	59.600	59.900	59.350	1,895,662
2022-06-23	62.000	62.000	59.200	59.500	58.954	1,855,907
2022-06-22	63.000	65.700	61.000	61.100	60.539	4,116,542
2022-06-21	61.500	64.000	61.000	63.300	62.719	2,133,655
2022-06-20	64.000	65.200	62.000	62.000	61.431	2,573,752
2022-06-17	63.100	66.800	62.700	65.400	64.799	2,659,607
2022-06-16	68.000	69.400	63.600	63.600	63.016	2,893,991
2022-06-15	67.500	68.800	67.000	67.800	67.177	3,090,525
2022-06-14	67.700	70.500	66.700	68.800	68.168	9,043,007
2022-06-13	69.100	70.200	65.900	65.900	65.295	4,010,830
2022-06-10	75.000	76.200	72.600	72.700	72.032	24,786,039
2022-06-09	65.600	70.500	65.200	70.500	69.853	7,826,110
2022-06-08	64.800	65.500	64.000	64.100	63.511	1,037,787
2022-06-07	63.500	65.000	63.500	64.000	63.412	1,617,681
2022-06-06	64.400	64.700	63.300	63.400	62.818	1,346,445
2022-06-02	65.800	66.300	64.900	65.000	64.403	1,538,170
2022-06-01	67.200	67.800	66.300	66.300	65.691	1,798,678
2022-05-31	68.000	69.300	66.000	67.000	66.385	2,461,774
2022-05-30	66.800	68.600	66.700	67.700	67.078	2,567,164
2022-05-27	66.500	67.500	65.500	66.300	65.691	3,386,485
2022-05-26	68.300	68.800	65.300	65.300	64.700	2,429,899
2022-05-25	68.600	70.400	66.900	66.900	66.286	4,252,446

← NewerPage 18 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.