E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	39.500	40.900	39.400	40.750	40.038	714,884
2022-02-22	39.500	39.650	38.500	39.300	38.614	821,566
2022-02-21	40.350	40.900	40.150	40.200	39.498	589,631
2022-02-18	39.400	41.150	39.400	40.900	40.186	917,405
2022-02-17	40.900	40.900	38.600	40.000	39.301	1,808,646
2022-02-16	45.850	45.850	40.300	41.000	40.284	1,838,045
2022-02-15	41.800	44.550	41.450	43.250	42.495	30,598,170
2022-02-14	39.550	44.150	38.400	41.800	41.070	32,076,891
2022-02-11	39.500	42.200	38.150	40.350	39.645	23,311,320
2022-02-10	38.100	40.400	37.800	40.400	39.694	22,857,150
2022-02-09	36.500	36.750	35.100	36.750	36.108	13,275,810
2022-02-08	32.500	33.450	31.600	33.450	32.866	6,463,819
2022-02-07	28.600	30.450	28.350	30.450	29.918	3,631,596
2022-01-26	30.500	30.500	27.700	27.700	27.216	6,913,517
2022-01-25	30.900	33.000	30.500	30.700	30.164	24,796,561
2022-01-24	27.600	30.400	27.500	30.400	29.869	6,649,813
2022-01-21	27.300	29.850	27.150	27.650	27.167	9,551,131
2022-01-20	24.500	27.150	24.400	27.150	26.676	3,262,738
2022-01-19	24.250	24.800	24.050	24.700	24.269	956,836
2022-01-18	24.950	25.300	23.850	24.000	23.581	1,124,059
2022-01-17	23.950	26.000	23.600	25.100	24.662	2,543,344
2022-01-14	26.500	27.250	25.050	25.050	24.613	2,302,170
2022-01-13	28.650	29.600	27.800	27.800	27.315	973,117
2022-01-12	29.650	29.650	27.700	28.750	28.248	1,252,972
2022-01-11	34.950	34.950	29.650	29.650	29.132	3,446,844
2022-01-10	32.900	32.900	32.900	32.900	32.325	1,201,764
2022-01-07	27.500	29.950	27.300	29.950	29.427	2,162,175
2022-01-06	26.550	27.400	26.550	27.250	26.774	634,543
2022-01-05	28.400	28.400	26.950	26.950	26.479	644,945
2022-01-04	28.500	28.500	27.800	28.000	27.511	782,295
2022-01-03	27.700	28.650	27.600	28.250	27.757	1,206,460
2021-12-30	29.150	29.150	27.500	27.650	27.167	1,714,977
2021-12-29	28.300	30.550	28.050	28.850	28.346	8,527,169
2021-12-28	28.050	28.050	26.200	28.050	27.560	8,526,118
2021-12-27	24.400	25.500	24.200	25.500	25.055	1,643,211
2021-12-24	22.400	23.200	22.100	23.200	22.795	4,448,468
2021-12-23	19.250	21.100	19.250	21.100	20.732	1,212,465
2021-12-22	18.900	19.350	18.900	19.200	18.865	34,000
2021-12-21	19.000	19.000	18.850	18.900	18.570	38,010
2021-12-20	18.950	19.200	18.950	18.950	18.619	51,025
2021-12-17	18.900	18.950	18.900	18.900	18.570	23,011
2021-12-16	19.200	19.200	19.000	19.000	18.668	14,120
2021-12-15	19.000	19.000	18.950	18.950	18.619	8,010
2021-12-14	19.050	19.050	18.900	18.950	18.619	40,000
2021-12-13	19.200	19.200	18.900	19.100	18.766	69,036
2021-12-10	18.900	19.150	18.900	19.150	18.816	62,000
2021-12-09	19.200	19.200	18.900	18.900	18.570	12,000
2021-12-08	19.000	19.050	18.700	19.050	18.717	57,000
2021-12-07	19.800	19.800	18.650	19.000	18.668	113,000
2021-12-06	18.300	18.500	18.300	18.300	17.980	16,000
2021-12-03	18.450	18.700	18.250	18.300	17.980	51,010
2021-12-02	18.500	18.500	18.350	18.350	18.030	19,095
2021-12-01	18.400	18.600	18.400	18.500	18.177	34,000
2021-11-30	18.500	18.700	18.400	18.400	18.079	46,000
2021-11-29	17.900	18.550	17.850	18.400	18.079	32,000
2021-11-26	19.200	19.200	18.600	18.650	18.324	79,000
2021-11-25	19.050	19.150	19.050	19.100	18.766	28,000
2021-11-24	19.050	19.200	19.000	19.050	18.717	38,001
2021-11-23	19.200	19.200	19.000	19.000	18.668	42,000
2021-11-22	19.550	19.550	19.100	19.200	18.865	71,100

← NewerPage 20 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.