E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	39.000	41.000	38.750	39.100	39.100	619,968
2025-05-02	41.000	41.000	38.900	38.900	38.900	733,502
2025-04-30	36.400	39.750	36.150	37.500	37.500	364,550
2025-04-29	36.150	36.250	35.750	36.250	36.250	88,600
2025-04-28	35.300	35.850	35.250	35.550	35.550	45,450
2025-04-25	35.450	35.450	35.000	35.200	35.200	88,005
2025-04-24	36.400	36.650	34.850	34.850	34.850	95,000
2025-04-23	34.300	35.500	33.950	34.950	34.950	191,601
2025-04-22	32.750	34.100	32.150	33.900	33.900	219,235
2025-04-21	33.650	33.800	32.750	32.750	32.750	100,050
2025-04-18	33.550	33.900	33.250	33.600	33.600	95,225
2025-04-17	33.500	33.900	33.050	33.550	33.550	88,005
2025-04-16	34.200	34.300	33.600	33.850	33.850	72,025
2025-04-15	33.350	34.450	33.150	34.200	34.200	132,200
2025-04-14	32.750	33.000	32.100	32.850	32.850	153,167
2025-04-11	30.500	31.900	29.600	31.900	31.900	184,125
2025-04-10	30.100	31.150	30.100	31.150	31.150	159,300
2025-04-09	30.200	30.900	28.350	28.350	28.350	434,789
2025-04-08	31.500	32.000	31.500	31.500	31.500	379,119
2025-04-07	34.950	34.950	34.950	34.950	34.950	54,265
2025-04-02	37.800	38.800	37.600	38.800	38.800	73,451
2025-04-01	37.500	38.650	36.200	37.800	37.800	85,150
2025-03-31	38.600	38.650	37.500	37.500	37.500	223,564
2025-03-28	40.300	40.300	38.650	39.350	39.350	239,300
2025-03-27	41.000	41.350	40.050	40.100	40.100	304,461
2025-03-26	40.450	40.900	40.250	40.700	40.700	213,789
2025-03-25	40.350	40.350	39.650	40.050	40.050	81,474
2025-03-24	40.000	40.400	39.850	40.000	40.000	96,037
2025-03-21	40.300	40.350	39.850	40.000	40.000	67,010
2025-03-20	40.450	40.550	39.900	40.050	40.050	104,150
2025-03-19	40.000	40.400	39.500	40.200	40.200	99,527
2025-03-18	40.500	40.500	39.850	40.150	40.150	107,086
2025-03-17	40.200	40.600	39.900	40.400	40.400	161,060
2025-03-14	39.050	40.200	39.000	40.200	40.200	211,162
2025-03-13	39.850	40.000	39.150	39.150	39.150	109,006
2025-03-12	39.900	40.300	39.200	39.300	39.300	110,225
2025-03-11	39.950	39.950	38.500	39.900	39.900	201,077
2025-03-10	40.300	41.050	40.150	40.400	40.400	248,481
2025-03-07	40.000	41.500	39.800	39.800	39.800	367,400
2025-03-06	40.350	40.400	39.500	39.600	39.600	168,938
2025-03-05	39.800	39.900	39.050	39.800	39.800	183,751
2025-03-04	39.000	39.500	38.450	39.250	39.250	121,904
2025-03-03	38.750	39.100	38.600	39.000	39.000	138,152
2025-02-27	40.100	40.200	38.750	38.750	38.750	411,028
2025-02-26	40.200	40.650	40.000	40.000	40.000	164,154
2025-02-25	40.300	40.800	39.800	40.250	40.250	283,830
2025-02-24	40.300	40.750	40.050	40.300	40.300	305,259
2025-02-21	44.000	44.050	40.900	40.900	40.900	2,386,816
2025-02-20	40.450	43.300	39.550	43.300	43.300	2,454,461
2025-02-19	38.700	39.900	38.700	39.400	39.400	351,537
2025-02-18	38.700	38.800	38.300	38.600	38.600	116,749
2025-02-17	38.700	38.700	38.000	38.250	38.250	153,718
2025-02-14	38.150	38.750	37.950	38.400	38.400	166,970
2025-02-13	37.850	38.300	37.800	38.000	38.000	155,700
2025-02-12	38.800	38.950	37.600	37.600	37.600	374,291
2025-02-11	40.700	40.700	37.750	38.900	38.900	2,252,776
2025-02-10	34.950	37.700	34.950	37.700	37.700	306,750
2025-02-07	34.400	34.400	33.700	34.300	34.300	99,304
2025-02-06	33.200	34.200	33.200	34.000	34.000	108,212
2025-02-05	33.150	33.800	32.900	33.600	33.600	101,300

← NewerPage 7 of 21 · 1,226 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.