E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.850	30.000	28.650	29.400	29.400	426,490
2026-01-19	29.500	29.750	28.850	29.000	29.000	621,881
2026-01-16	29.000	30.400	28.550	29.700	29.700	1,498,225
2026-01-15	31.800	31.800	28.250	28.900	28.900	4,059,236
2026-01-14	29.700	29.700	29.700	29.700	29.700	532,242
2026-01-13	24.700	27.000	24.700	27.000	27.000	569,495
2026-01-12	24.250	25.100	24.250	24.550	24.550	182,840
2026-01-09	24.450	24.450	24.000	24.150	24.150	64,222
2026-01-08	24.800	24.800	24.150	24.250	24.250	78,698
2026-01-07	24.100	24.850	24.100	24.800	24.800	101,865
2026-01-06	24.150	24.450	24.100	24.100	24.100	82,935
2026-01-05	24.700	24.700	24.050	24.150	24.150	138,825
2026-01-02	24.850	25.200	24.500	24.600	24.600	94,700
2025-12-31	25.000	25.200	24.850	24.850	24.850	105,150
2025-12-30	25.700	25.700	25.050	25.200	25.200	79,301
2025-12-29	25.400	26.000	25.200	25.700	25.700	160,088
2025-12-26	25.000	25.150	24.900	25.150	25.150	54,257
2025-12-24	25.200	25.200	24.800	24.900	24.900	40,236
2025-12-23	25.200	25.550	24.800	24.800	24.800	102,765
2025-12-22	25.000	25.000	24.750	24.950	24.950	68,221
2025-12-19	24.700	24.800	24.600	24.750	24.750	38,155
2025-12-18	24.850	24.850	24.550	24.650	24.650	24,891
2025-12-17	25.100	25.100	24.600	24.850	24.850	56,450
2025-12-16	26.350	26.350	25.000	25.000	25.000	138,151
2025-12-15	24.600	26.000	24.600	25.600	25.600	158,266
2025-12-12	24.900	25.300	24.650	24.950	24.950	73,861
2025-12-11	24.800	24.800	24.550	24.600	24.600	36,336
2025-12-10	24.550	25.000	24.550	24.550	24.550	33,517
2025-12-09	24.600	24.600	24.350	24.550	24.550	36,945
2025-12-08	24.650	24.900	24.600	24.600	24.600	62,301
2025-12-05	25.150	25.150	24.550	24.600	24.600	45,322
2025-12-04	25.350	25.350	25.100	25.150	25.150	40,024
2025-12-03	25.200	25.800	25.200	25.400	25.400	104,646
2025-12-02	24.850	25.200	24.800	25.150	25.150	102,622
2025-12-01	24.650	25.000	24.600	24.800	24.800	66,119
2025-11-28	25.300	25.300	24.550	24.650	24.650	46,002
2025-11-27	25.150	25.150	24.700	24.900	24.900	48,066
2025-11-26	24.550	24.750	24.250	24.500	24.500	50,981
2025-11-25	24.700	24.700	24.150	24.200	24.200	43,150
2025-11-24	24.750	24.750	24.050	24.200	24.200	47,232
2025-11-21	24.100	24.800	24.000	24.000	24.000	95,021
2025-11-20	24.800	24.800	24.150	24.150	24.150	54,106
2025-11-19	23.950	24.300	23.950	24.000	24.000	71,527
2025-11-18	24.650	24.650	24.000	24.000	24.000	164,211
2025-11-17	25.600	25.650	24.600	24.700	24.700	123,246
2025-11-14	25.950	25.950	25.350	25.450	25.450	122,900
2025-11-13	26.250	26.500	25.950	26.000	26.000	114,839
2025-11-12	26.150	26.150	25.200	25.950	25.950	128,900
2025-11-11	25.800	26.450	25.800	26.000	26.000	141,923
2025-11-10	26.450	26.450	25.300	25.700	25.700	244,173
2025-11-07	27.450	27.450	26.600	26.600	26.600	264,917
2025-11-06	29.950	29.950	27.700	27.950	27.950	860,037
2025-11-05	27.000	27.900	26.800	27.750	27.750	488,467
2025-11-04	31.200	31.700	27.350	28.600	28.600	4,333,836
2025-11-03	28.250	29.300	28.150	29.300	29.300	1,246,989
2025-10-31	24.250	26.650	24.250	26.650	26.650	755,712
2025-10-30	23.900	25.500	23.800	24.250	24.250	180,748
2025-10-29	24.250	24.250	23.700	23.750	23.750	94,248
2025-10-28	24.550	24.550	23.600	23.700	23.700	199,052
2025-10-27	24.250	24.800	24.250	24.550	24.550	86,208

← NewerPage 4 of 5 · 244 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.