E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.050	29.400	29.000	29.050	29.050	60,022
2025-07-28	29.400	29.400	29.100	29.150	29.150	39,241
2025-07-25	29.300	29.600	29.200	29.400	29.400	45,016
2025-07-24	30.200	30.200	29.100	29.400	29.400	62,610
2025-07-23	28.900	29.300	28.800	29.200	29.200	86,272
2025-07-22	29.700	29.700	28.500	28.700	28.700	174,300
2025-07-21	29.650	29.900	29.200	29.700	29.700	69,150
2025-07-18	30.050	30.350	29.750	29.900	29.900	95,558
2025-07-17	29.900	30.300	29.900	30.000	30.000	41,601
2025-07-16	30.050	30.350	29.850	29.850	29.850	78,163
2025-07-15	30.250	30.350	30.050	30.050	30.050	73,304
2025-07-14	30.600	30.800	30.400	30.500	30.500	125,101
2025-07-11	28.900	30.700	28.750	30.050	30.050	261,116
2025-07-10	29.450	29.450	28.550	28.700	28.700	266,002
2025-07-09	29.500	29.500	28.900	29.200	29.200	262,100
2025-07-08	29.850	29.850	29.400	29.750	29.750	153,650
2025-07-07	30.450	30.450	29.550	29.850	29.850	176,102
2025-07-04	31.000	31.100	30.350	30.450	30.450	224,284
2025-07-03	31.500	31.750	31.200	31.350	31.350	289,538
2025-07-02	31.500	32.200	31.400	31.450	31.450	427,560
2025-07-01	31.255	31.255	30.303	31.082	31.082	596,499
2025-06-30	32.078	32.078	30.996	31.255	31.255	254,506
2025-06-27	32.468	32.900	32.035	32.035	32.035	228,260
2025-06-26	32.035	32.684	31.948	32.381	32.381	330,562
2025-06-25	37.300	37.700	36.650	37.600	37.600	290,800
2025-06-24	36.750	37.650	36.600	37.250	37.250	130,791
2025-06-23	36.750	36.900	35.800	36.750	36.750	112,272
2025-06-20	36.500	37.000	35.550	36.900	36.900	136,202
2025-06-19	37.100	37.100	36.000	36.000	36.000	205,320
2025-06-18	38.700	38.700	37.100	37.300	37.300	180,555
2025-06-17	37.600	38.100	37.500	38.100	38.100	287,600
2025-06-16	36.800	37.700	36.300	37.500	37.500	159,696
2025-06-13	37.550	38.500	36.550	36.550	36.550	900,055
2025-06-12	35.500	36.200	35.250	35.900	35.900	147,056
2025-06-11	34.800	35.500	34.800	35.500	35.500	72,132
2025-06-10	34.850	36.050	34.350	34.800	34.800	210,150
2025-06-09	34.900	34.900	34.000	34.850	34.850	141,152
2025-06-06	35.450	35.850	35.000	35.050	35.050	103,058
2025-06-05	35.950	36.500	35.300	35.300	35.300	144,082
2025-06-04	35.550	36.000	35.400	35.600	35.600	68,500
2025-06-03	36.650	36.650	35.450	35.450	35.450	108,308
2025-06-02	36.550	36.550	35.400	35.900	35.900	135,002
2025-05-29	37.000	37.000	36.000	36.400	36.400	97,003
2025-05-28	37.350	37.350	36.300	36.550	36.550	140,943
2025-05-27	37.500	37.950	37.000	37.000	37.000	139,151
2025-05-26	38.350	38.950	37.500	37.550	37.550	246,300
2025-05-23	38.550	38.650	38.000	38.150	38.150	38,172
2025-05-22	38.600	39.400	38.300	38.450	38.450	169,700
2025-05-21	38.500	39.100	38.200	38.800	38.800	99,107
2025-05-20	38.650	39.150	38.300	38.600	38.600	301,240
2025-05-19	39.000	41.000	39.000	39.400	39.232	965,490
2025-05-16	38.650	39.400	38.500	38.700	38.535	264,100
2025-05-15	38.250	38.400	38.000	38.150	37.987	141,150
2025-05-14	38.500	38.800	38.000	38.450	38.286	137,951
2025-05-13	39.100	39.500	38.300	38.450	38.450	242,137
2025-05-12	39.800	39.850	39.150	39.150	39.150	135,007
2025-05-09	38.700	39.150	38.150	39.150	39.150	167,011
2025-05-08	38.100	38.800	38.100	38.700	38.700	82,702
2025-05-07	38.700	38.950	38.250	38.250	38.250	95,259
2025-05-06	39.100	39.150	38.150	38.900	38.900	252,892

← NewerPage 6 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.