E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	74.400	76.000	71.500	71.800	70.546	2,894,287
2022-05-23	75.000	77.500	72.300	72.500	71.234	3,419,049
2022-05-20	75.000	79.400	73.000	73.000	71.725	8,067,020
2022-05-19	71.700	74.800	68.800	73.400	72.118	8,151,201
2022-05-18	68.900	75.300	68.900	72.600	71.332	12,697,320
2022-05-17	66.000	69.000	65.600	68.600	67.402	5,372,101
2022-05-16	64.700	67.000	64.300	66.300	65.142	5,688,787
2022-05-13	63.900	68.400	60.300	64.600	63.472	13,611,900
2022-05-12	66.000	66.900	62.300	62.300	61.212	7,413,007
2022-05-11	70.400	71.800	65.600	65.600	64.454	4,824,593
2022-05-10	69.500	75.200	69.500	72.100	70.841	8,208,915
2022-05-09	72.400	73.500	70.700	72.000	70.743	3,831,815
2022-05-06	76.000	76.500	74.000	74.200	72.904	3,680,062
2022-05-05	79.600	80.500	76.800	78.800	77.424	5,751,283
2022-05-04	81.000	82.500	77.500	77.500	76.147	4,807,513
2022-05-03	83.100	84.000	80.200	81.600	80.175	4,948,049
2022-04-29	85.000	86.000	81.100	84.200	82.730	11,473,680
2022-04-28	90.600	91.800	83.000	83.200	81.747	17,929,631
2022-04-27	88.500	90.000	83.600	87.800	86.267	36,070,434
2022-04-26	79.700	84.500	79.400	84.500	83.024	2,911,092
2022-04-25	76.500	79.400	74.100	76.900	75.557	9,796,138
2022-04-22	87.500	88.000	78.200	79.700	78.308	11,469,770
2022-04-21	90.300	92.300	84.000	86.000	84.498	12,883,260
2022-04-20	86.000	92.600	83.400	88.900	87.347	24,218,789
2022-04-19	105.50	106.50	87.400	87.400	85.874	35,956,129
2022-04-18	94.000	97.100	93.400	97.100	95.404	10,452,500
2022-04-15	86.000	88.300	83.500	88.300	86.758	16,736,240
2022-04-14	77.300	80.300	77.300	80.300	78.898	2,710,500
2022-04-13	75.500	75.500	71.000	73.000	71.725	873,273
2022-04-12	73.600	75.500	73.000	75.500	74.181	552,054
2022-04-11	77.000	77.000	71.900	73.600	72.315	614,210
2022-04-08	72.000	75.200	72.000	75.200	73.887	522,727
2022-04-07	73.000	73.000	71.600	71.600	70.350	855,055
2022-04-06	70.100	71.800	70.100	71.700	70.448	432,948
2022-04-01	68.000	70.600	68.000	70.600	69.367	581,676
2022-03-31	68.100	69.000	67.500	68.700	67.500	794,525
2022-03-30	67.500	67.500	66.000	66.600	65.437	1,211,227
2022-03-29	66.000	67.800	66.000	67.700	66.518	2,112,453
2022-03-28	65.700	65.700	65.700	65.700	64.553	1,623,663
2022-03-25	72.900	72.900	72.900	72.900	71.627	786,074
2022-03-24	76.900	82.200	76.600	80.900	79.487	33,329,109
2022-03-23	76.100	77.500	74.400	76.200	74.869	30,992,250
2022-03-22	75.100	78.900	72.900	78.500	77.129	79,311,234
2022-03-21	71.600	71.800	69.100	71.800	70.546	5,426,726
2022-03-18	63.000	65.300	62.100	65.300	64.160	19,351,561
2022-03-17	59.400	59.400	57.400	59.400	58.363	27,380,760
2022-03-16	50.800	54.000	50.800	54.000	53.057	6,466,546
2022-03-15	53.900	53.900	48.700	49.100	48.243	14,871,650
2022-03-14	57.900	59.500	53.300	54.000	53.057	40,226,379
2022-03-11	56.700	58.500	54.600	58.500	57.478	61,821,406
2022-03-10	51.900	53.200	51.100	53.200	52.271	10,625,360
2022-03-09	43.000	48.400	42.950	48.400	47.555	29,356,170
2022-03-08	44.000	44.800	41.500	44.000	43.232	26,760,119
2022-03-07	35.150	40.750	34.150	40.750	40.038	7,431,964
2022-03-04	40.000	40.000	37.050	37.050	36.403	1,197,507
2022-03-03	41.500	41.500	40.500	41.050	40.333	574,720
2022-03-02	39.300	41.650	39.300	41.000	40.284	720,461
2022-03-01	39.000	39.950	39.000	39.900	39.203	407,376
2022-02-25	38.600	39.400	38.400	39.000	38.319	414,581
2022-02-24	39.650	40.000	38.500	38.900	38.221	778,088

← NewerPage 19 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.