E&E Recycling historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	19.300	19.300	19.100	19.100	18.766	43,000
2021-11-18	19.050	19.350	19.050	19.150	18.816	31,006
2021-11-17	19.500	19.500	19.100	19.150	18.816	74,000
2021-11-16	19.700	19.800	19.400	19.500	19.159	62,095
2021-11-15	19.900	20.000	19.600	19.700	19.356	87,000
2021-11-12	20.200	20.200	19.550	19.700	19.356	63,000
2021-11-11	19.550	19.950	19.550	19.700	19.356	60,053
2021-11-10	19.550	19.850	19.550	19.800	19.454	69,340
2021-11-09	20.550	20.550	19.800	19.850	19.503	213,140
2021-11-08	19.850	20.800	19.300	20.200	19.847	556,545
2021-11-05	19.300	19.300	18.850	19.300	18.963	107,020
2021-11-04	19.200	19.500	18.900	19.250	18.914	53,154
2021-11-03	18.950	19.100	18.350	18.950	18.619	56,000
2021-11-02	18.500	18.750	18.150	18.650	18.324	31,000
2021-11-01	18.200	18.250	18.000	18.150	17.833	35,000
2021-10-29	18.200	18.200	17.950	18.000	17.686	8,026
2021-10-28	18.000	18.200	18.000	18.200	17.882	18,000
2021-10-27	18.000	18.250	18.000	18.200	17.882	23,170
2021-10-26	18.250	18.250	18.050	18.050	17.735	25,150
2021-10-25	18.200	18.350	18.150	18.250	17.931	35,216
2021-10-22	18.350	18.350	18.000	18.100	17.784	13,000
2021-10-21	17.650	18.350	17.650	18.350	18.030	88,010
2021-10-20	18.050	18.250	17.950	17.950	17.637	49,000
2021-10-19	18.100	18.100	17.900	18.050	17.735	39,000
2021-10-18	17.650	18.100	17.650	17.900	17.587	40,100
2021-10-15	17.750	18.000	17.600	17.800	17.489	45,013
2021-10-14	17.600	17.700	17.250	17.550	17.244	38,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.