E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.850	24.850	24.650	24.650	24.650	84,255
2025-10-22	25.100	25.200	24.850	24.850	24.850	57,712
2025-10-21	25.200	25.400	24.700	24.800	24.800	85,451
2025-10-20	24.700	25.500	24.700	24.850	24.850	123,451
2025-10-17	24.750	24.800	24.550	24.650	24.650	49,551
2025-10-16	25.250	25.250	24.500	24.750	24.750	70,809
2025-10-15	24.550	25.100	24.450	24.700	24.700	82,793
2025-10-14	25.500	25.700	24.600	24.600	24.600	138,702
2025-10-13	25.500	25.500	24.250	25.100	25.100	111,772
2025-10-09	25.750	25.750	25.300	25.500	25.500	58,017
2025-10-08	25.850	25.850	25.300	25.500	25.500	52,522
2025-10-07	26.250	26.250	25.050	25.400	25.400	104,298
2025-10-03	25.500	25.500	25.050	25.100	25.100	62,800
2025-10-02	26.000	26.000	25.000	25.150	25.150	164,852
2025-10-01	25.700	26.150	25.200	25.400	25.400	190,874
2025-09-30	25.650	25.750	25.300	25.450	25.450	100,092
2025-09-29	25.650	25.650	25.650	25.650	25.650	0
2025-09-26	26.000	26.000	25.050	25.650	25.650	172,033
2025-09-25	26.700	26.700	26.100	26.200	26.200	103,922
2025-09-24	26.350	26.500	26.200	26.250	26.250	83,172
2025-09-23	26.350	26.700	26.250	26.300	26.300	78,577
2025-09-22	27.450	27.450	26.000	26.350	26.350	164,128
2025-09-19	28.150	28.150	27.000	27.100	27.100	138,682
2025-09-18	26.700	27.550	26.700	27.250	27.250	136,556
2025-09-17	26.800	27.200	26.500	26.650	26.650	86,417
2025-09-16	26.250	26.850	26.250	26.600	26.600	45,391
2025-09-15	26.350	26.400	26.100	26.250	26.250	28,370
2025-09-12	26.400	26.750	26.200	26.400	26.400	72,972
2025-09-11	27.350	27.350	26.100	26.200	26.200	262,379
2025-09-10	27.300	27.300	27.000	27.100	27.100	93,025
2025-09-09	27.200	27.600	27.150	27.300	27.300	83,994
2025-09-08	27.200	27.450	27.000	27.200	27.200	58,517
2025-09-05	27.600	27.600	27.100	27.200	27.200	113,510
2025-09-04	27.050	27.600	26.900	27.300	27.300	98,619
2025-09-03	26.700	27.350	26.700	27.050	27.050	84,559
2025-09-02	27.200	27.200	26.400	27.000	27.000	169,484
2025-09-01	28.700	28.700	26.500	27.200	27.200	501,380
2025-08-29	29.150	29.300	28.550	28.700	28.700	299,389
2025-08-28	29.300	29.400	29.000	29.000	29.000	83,351
2025-08-27	28.850	29.350	28.850	29.150	29.150	127,850
2025-08-26	28.900	29.000	28.800	28.900	28.900	97,015
2025-08-25	29.750	29.750	28.850	28.950	28.950	104,019
2025-08-22	29.050	29.350	28.800	29.000	29.000	62,150
2025-08-21	28.750	29.500	28.750	29.050	29.050	81,150
2025-08-20	29.150	29.150	28.700	28.850	28.850	102,151
2025-08-19	30.000	30.000	29.150	29.150	29.150	159,204
2025-08-18	29.600	30.400	29.600	29.850	29.850	122,337
2025-08-15	29.450	29.500	29.100	29.450	29.450	107,210
2025-08-14	29.300	29.600	29.100	29.250	29.250	84,300
2025-08-13	29.750	29.750	29.050	29.100	29.100	92,209
2025-08-12	29.600	30.500	29.300	29.300	29.300	130,001
2025-08-11	29.100	29.600	29.000	29.050	29.050	65,001
2025-08-08	29.600	29.600	29.100	29.100	29.100	73,735
2025-08-07	30.000	30.050	29.450	29.450	29.450	75,170
2025-08-06	30.050	30.350	29.750	29.750	29.750	54,300
2025-08-05	30.150	30.500	30.000	30.400	30.400	111,300
2025-08-04	29.650	30.050	29.400	30.000	30.000	138,050
2025-08-01	29.300	29.300	29.300	29.300	29.300	104,717
2025-07-31	29.500	29.850	29.200	29.300	29.300	126,308
2025-07-30	28.900	29.500	28.900	29.300	29.300	51,200

← NewerPage 5 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.