E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.550	21.550	21.200	21.250	21.250	81,640
2026-04-27	21.300	21.550	21.250	21.350	21.350	155,442
2026-04-24	22.100	22.100	21.900	21.900	21.900	85,330
2026-04-23	22.600	22.600	21.600	21.900	21.900	168,554
2026-04-22	22.650	22.650	22.450	22.550	22.550	109,209
2026-04-21	22.300	22.800	22.150	22.650	22.650	96,089
2026-04-20	22.600	22.650	22.150	22.300	22.300	190,233
2026-04-17	22.850	22.850	22.500	22.650	22.650	97,634
2026-04-16	22.800	23.000	22.650	22.800	22.800	74,352
2026-04-15	22.800	22.900	22.600	22.900	22.900	101,312
2026-04-14	22.300	23.200	22.300	22.850	22.850	155,764
2026-04-13	22.200	22.350	22.050	22.300	22.300	63,289
2026-04-10	22.750	22.750	22.100	22.400	22.400	94,300
2026-04-09	22.550	22.600	22.300	22.300	22.300	41,322
2026-04-08	22.250	22.650	22.250	22.500	22.500	82,058
2026-04-07	22.500	23.000	22.200	22.200	22.200	56,074
2026-04-02	23.500	23.500	22.450	22.500	22.500	56,816
2026-04-01	22.500	23.650	22.450	22.900	22.900	85,975
2026-03-31	22.500	22.700	22.200	22.200	22.200	124,648
2026-03-30	22.850	23.000	22.100	22.700	22.700	109,150
2026-03-27	23.050	23.150	22.000	22.850	22.850	281,946
2026-03-26	23.400	23.550	23.350	23.400	23.400	63,223
2026-03-25	23.700	23.900	23.150	23.350	23.350	90,795
2026-03-24	23.650	23.700	23.300	23.300	23.300	138,216
2026-03-23	24.100	24.100	23.600	23.650	23.650	117,158
2026-03-20	24.700	24.700	24.050	24.100	24.100	130,324
2026-03-19	24.350	24.750	24.200	24.200	24.200	90,953
2026-03-18	24.250	24.550	24.250	24.400	24.400	102,494
2026-03-17	24.300	24.500	24.150	24.350	24.350	94,625
2026-03-16	24.300	24.500	24.000	24.200	24.200	125,514
2026-03-13	24.250	24.550	24.250	24.450	24.450	63,010
2026-03-12	24.800	25.100	24.500	24.550	24.550	114,166
2026-03-11	24.850	24.950	24.800	24.900	24.900	176,465
2026-03-10	25.000	25.850	24.800	24.800	24.800	69,152
2026-03-09	25.350	25.900	24.300	24.800	24.800	134,462
2026-03-06	24.800	25.650	24.800	24.950	24.950	123,050
2026-03-05	24.800	25.250	24.500	24.800	24.800	80,813
2026-03-04	25.000	25.000	23.950	24.200	24.200	166,007
2026-03-03	25.850	25.850	25.000	25.150	25.150	75,696
2026-03-02	25.800	25.850	25.100	25.500	25.500	92,701
2026-02-26	25.900	25.900	25.600	25.850	25.850	91,174
2026-02-25	25.600	26.100	25.300	25.900	25.900	175,529
2026-02-24	25.100	25.800	25.100	25.600	25.600	106,770
2026-02-23	25.100	25.750	24.800	25.100	25.100	118,752
2026-02-11	24.700	25.100	24.350	25.100	25.100	135,123
2026-02-10	25.350	25.400	25.000	25.200	25.200	70,044
2026-02-09	25.500	25.500	25.150	25.300	25.300	61,422
2026-02-06	26.000	26.000	24.800	25.300	25.300	236,012
2026-02-05	26.400	27.350	25.800	25.800	25.800	258,010
2026-02-04	25.750	26.350	25.250	26.150	26.150	85,652
2026-02-03	26.250	26.250	25.500	25.600	25.600	68,526
2026-02-02	26.450	26.900	25.300	25.400	25.400	172,485
2026-01-30	27.100	27.100	26.100	26.450	26.450	122,238
2026-01-29	28.750	28.750	27.050	27.100	27.100	145,047
2026-01-28	27.700	27.900	27.300	27.900	27.900	167,162
2026-01-27	28.100	28.100	27.100	27.300	27.300	177,838
2026-01-26	28.350	28.350	27.500	27.850	27.850	200,323
2026-01-23	28.450	29.500	28.150	28.250	28.250	326,878
2026-01-22	28.500	28.500	27.800	27.900	27.900	197,701
2026-01-21	29.000	29.300	28.050	28.500	28.500	421,708

← NewerPage 3 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.