E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.900	33.300	32.500	33.100	33.100	44,174
2025-02-03	33.550	33.600	32.400	33.200	33.200	93,146
2025-01-22	33.600	33.700	33.000	33.550	33.550	78,000
2025-01-21	33.500	33.700	33.200	33.350	33.350	33,000
2025-01-20	33.600	33.800	32.000	33.300	33.300	108,000
2025-01-17	33.700	34.000	33.500	33.600	33.600	60,000
2025-01-16	33.950	34.250	33.750	34.000	34.000	56,000
2025-01-15	35.050	35.350	33.500	33.500	33.500	103,000
2025-01-14	33.400	34.200	33.400	34.200	34.200	97,000
2025-01-13	34.500	34.550	33.000	33.500	33.500	243,000
2025-01-10	36.700	36.700	35.050	35.300	35.300	100,000
2025-01-09	36.900	37.000	35.000	36.000	36.000	130,000
2025-01-08	37.250	37.250	36.500	36.900	36.900	44,000
2025-01-07	37.450	37.450	36.700	36.800	36.800	75,000
2025-01-06	37.750	37.750	36.800	37.050	37.050	80,000
2025-01-03	37.000	38.750	36.800	36.850	36.850	263,000
2025-01-02	36.450	37.450	36.000	36.650	36.650	167,000
2024-12-31	36.100	36.550	35.800	36.000	36.000	56,000
2024-12-30	36.000	36.700	35.950	36.100	36.100	52,000
2024-12-27	36.800	37.250	36.000	36.100	36.100	121,000
2024-12-26	37.850	37.850	36.300	37.000	37.000	90,000
2024-12-25	36.300	37.000	36.050	37.000	37.000	109,000
2024-12-24	35.700	36.800	35.700	36.300	36.300	124,000
2024-12-23	37.000	37.000	36.650	36.650	36.650	73,000
2024-12-20	37.000	37.500	36.800	36.950	36.950	91,000
2024-12-19	36.650	36.850	36.600	36.700	36.700	93,000
2024-12-18	37.400	37.700	36.550	37.400	37.400	68,000
2024-12-17	36.800	37.750	36.000	37.400	37.400	128,000
2024-12-16	38.200	38.350	36.800	36.800	36.800	245,000
2024-12-13	39.350	39.350	38.100	38.200	38.200	143,000
2024-12-12	40.300	40.300	39.150	39.350	39.350	149,000
2024-12-11	40.600	40.600	39.500	39.650	39.650	75,000
2024-12-10	40.050	40.950	40.050	40.100	40.100	76,000
2024-12-09	41.500	41.500	40.450	40.500	40.500	89,000
2024-12-06	41.000	41.200	40.750	40.800	40.800	59,000
2024-12-05	41.050	41.850	40.850	40.900	40.900	125,000
2024-12-04	41.400	41.400	40.550	40.950	40.950	88,000
2024-12-03	40.200	42.200	40.200	41.300	41.300	253,000
2024-12-02	40.900	40.900	40.050	40.200	40.200	90,000
2024-11-29	40.350	40.450	39.600	40.450	40.450	82,000
2024-11-28	40.450	40.500	39.100	39.850	39.850	224,000
2024-11-27	41.350	41.350	40.050	40.350	40.350	148,000
2024-11-26	41.300	41.350	40.800	41.200	41.200	70,000
2024-11-25	41.000	41.700	40.650	41.300	41.300	187,000
2024-11-22	40.750	41.000	40.500	40.650	40.650	114,000
2024-11-21	40.500	40.750	40.100	40.150	40.150	118,000
2024-11-20	41.100	41.600	40.000	40.400	40.400	200,720
2024-11-19	40.300	41.350	40.150	41.050	41.050	157,000
2024-11-18	42.700	42.700	40.150	40.150	40.150	270,000
2024-11-15	42.000	43.450	42.000	42.100	42.100	208,000
2024-11-14	43.350	43.350	42.000	42.000	42.000	139,000
2024-11-13	41.700	42.950	41.700	42.650	42.650	159,000
2024-11-12	44.750	44.750	42.500	42.800	42.800	250,000
2024-11-11	43.650	44.250	43.650	44.100	44.100	100,000
2024-11-08	45.050	45.200	44.050	44.100	44.100	276,000
2024-11-07	45.450	45.550	44.550	45.200	45.200	375,000
2024-11-06	45.000	47.250	44.750	45.250	45.250	1,657,000
2024-11-05	44.800	45.350	44.200	44.500	44.500	246,000
2024-11-04	44.500	44.850	43.100	44.500	44.500	225,000
2024-11-01	43.750	44.250	43.300	44.250	44.250	84,000

← NewerPage 8 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.