E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.100	20.100	19.950	20.100	20.100	66,315
2026-07-22	20.200	20.500	20.000	20.100	20.100	70,002
2026-07-21	20.050	20.450	20.050	20.100	20.100	37,646
2026-07-20	20.000	20.300	19.700	20.200	20.200	107,500
2026-07-17	20.600	20.900	20.050	20.400	20.400	153,001
2026-07-16	20.800	20.950	20.650	20.750	20.750	74,151
2026-07-15	20.850	20.950	20.700	20.950	20.950	40,011
2026-07-14	21.000	21.000	20.600	20.800	20.800	119,197
2026-07-13	21.150	21.350	21.050	21.050	21.050	51,001
2026-07-10	21.150	21.150	21.150	21.150	21.150	0
2026-07-09	21.300	21.350	21.050	21.150	21.150	73,622
2026-07-08	21.200	21.350	21.200	21.300	21.300	46,170
2026-07-07	22.100	22.100	21.250	21.300	21.300	74,000
2026-07-06	21.850	22.250	21.850	22.000	22.000	115,950
2026-07-03	21.350	21.950	21.350	21.850	21.850	106,850
2026-07-02	21.100	21.450	21.100	21.350	21.350	40,817
2026-07-01	21.700	21.700	21.150	21.350	21.350	60,594
2026-06-30	22.200	22.200	21.450	21.650	21.650	33,560
2026-06-29	21.000	21.600	21.000	21.400	21.400	76,180
2026-06-26	21.400	21.400	21.000	21.150	21.150	109,037
2026-06-25	21.500	21.800	21.500	21.650	21.650	43,272
2026-06-24	21.300	21.800	21.300	21.500	21.500	74,505
2026-06-23	22.000	22.000	21.650	21.800	21.800	108,520
2026-06-22	22.250	22.250	21.950	22.050	22.050	181,944
2026-06-18	22.050	22.400	22.050	22.250	22.250	89,567
2026-06-17	22.000	22.300	22.000	22.250	22.250	51,720
2026-06-16	22.550	22.550	22.150	22.250	22.050	71,278
2026-06-15	22.200	22.600	22.200	22.550	22.347	87,796
2026-06-12	22.500	22.550	22.150	22.200	22.001	83,050
2026-06-11	22.500	22.850	22.200	22.350	22.149	138,509
2026-06-10	23.150	23.500	22.500	22.500	22.298	157,245
2026-06-09	23.000	23.000	22.500	22.700	22.700	97,007
2026-06-08	20.900	22.650	20.900	22.350	22.350	128,618
2026-06-05	24.250	24.250	23.000	23.150	23.150	213,324
2026-06-04	24.250	24.250	23.300	23.800	23.800	267,805
2026-06-03	23.200	24.450	23.200	24.250	24.250	518,957
2026-06-02	23.100	23.550	22.800	23.150	23.150	209,050
2026-06-01	23.600	23.600	22.850	23.150	23.150	257,901
2026-05-29	23.950	23.950	22.900	23.450	23.450	388,650
2026-05-28	25.000	25.900	23.350	23.400	23.400	1,773,928
2026-05-27	22.500	24.200	22.450	24.200	24.200	950,563
2026-05-26	22.100	22.100	21.600	22.000	22.000	132,044
2026-05-25	22.500	22.500	21.250	21.900	21.900	332,713
2026-05-22	22.450	23.000	22.400	22.550	22.550	133,240
2026-05-21	22.900	23.500	22.700	22.700	22.700	182,800
2026-05-20	22.800	22.800	22.200	22.400	22.400	168,065
2026-05-19	23.400	24.300	22.700	22.800	22.800	683,000
2026-05-18	22.900	22.900	22.050	22.600	22.600	275,601
2026-05-15	25.200	25.350	23.000	23.050	23.050	1,767,489
2026-05-14	24.300	24.850	24.150	24.850	24.850	885,875
2026-05-13	20.600	22.600	20.600	22.600	22.600	485,693
2026-05-12	20.900	20.900	20.000	20.550	20.550	127,542
2026-05-11	20.600	20.900	20.200	20.700	20.700	149,302
2026-05-08	20.850	20.850	19.900	20.200	20.200	326,147
2026-05-07	21.000	21.000	20.600	20.850	20.850	191,351
2026-05-06	21.100	21.400	21.000	21.100	21.100	112,707
2026-05-05	21.300	21.300	20.950	21.050	21.050	151,521
2026-05-04	21.450	21.500	21.050	21.350	21.350	112,290
2026-04-30	22.050	22.050	21.300	21.350	21.350	79,645
2026-04-29	21.250	21.950	21.050	21.500	21.500	69,351

← NewerPage 2 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.