E&E Recycling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	43.750	43.750	43.750	43.750	43.750	0
2024-10-30	43.750	44.100	43.250	43.750	43.750	106,000
2024-10-29	43.950	43.950	43.200	43.700	43.700	100,000
2024-10-28	44.400	44.400	43.100	44.000	44.000	230,000
2024-10-25	43.900	44.300	43.500	44.200	44.200	107,000
2024-10-24	44.650	44.650	43.650	43.800	43.800	160,000
2024-10-23	44.300	45.400	43.850	44.700	44.700	322,000
2024-10-22	44.450	44.450	43.650	44.300	44.300	185,000
2024-10-21	43.000	44.000	43.000	44.000	44.000	203,000
2024-10-18	43.450	44.150	42.900	43.000	43.000	300,000
2024-10-17	44.150	44.300	44.050	44.100	44.100	181,000
2024-10-16	44.350	44.700	43.700	44.000	44.000	186,000
2024-10-15	44.300	44.400	43.750	43.800	43.800	177,000
2024-10-14	43.500	44.050	43.100	43.700	43.700	256,000
2024-10-11	43.950	44.450	43.100	43.250	43.250	374,000
2024-10-09	44.800	45.250	43.600	44.000	44.000	399,000
2024-10-08	46.400	46.400	44.850	44.900	44.900	400,000
2024-10-07	45.550	46.750	45.550	46.050	46.050	296,000
2024-10-04	47.550	47.550	45.500	45.500	45.500	447,000
2024-10-03	47.000	47.000	47.000	47.000	47.000	0
2024-10-02	47.000	47.000	47.000	47.000	47.000	0
2024-10-01	47.900	47.950	46.900	47.000	47.000	288,000
2024-09-30	47.700	49.450	47.300	47.300	47.300	1,592,000
2024-09-27	47.250	48.150	47.000	47.300	47.300	320,000
2024-09-26	48.600	50.300	47.050	47.050	47.050	863,000
2024-09-25	48.800	48.800	47.400	48.000	48.000	548,000
2024-09-24	48.350	48.600	47.100	47.750	47.750	510,000
2024-09-23	46.650	50.400	46.650	48.750	48.750	1,935,000
2024-09-20	48.000	48.000	46.550	46.550	46.550	325,000
2024-09-19	48.900	48.900	47.300	47.500	47.500	925,000
2024-09-18	46.450	49.100	46.450	48.200	48.200	1,566,000
2024-09-16	46.650	47.000	46.300	46.450	46.450	251,000
2024-09-13	46.300	46.750	46.000	46.600	46.600	266,000
2024-09-12	47.600	47.600	46.000	46.200	46.200	315,000
2024-09-11	46.600	48.000	46.000	46.000	46.000	473,000
2024-09-10	48.000	49.000	45.700	46.200	46.200	694,000
2024-09-09	47.900	48.100	47.500	47.500	47.500	392,000
2024-09-06	49.100	49.600	48.500	48.550	48.550	347,000
2024-09-05	50.900	51.400	48.800	48.800	48.800	656,000
2024-09-04	48.550	49.950	46.100	49.250	49.250	660,000
2024-09-03	50.800	51.400	50.200	50.700	50.700	493,000
2024-09-02	50.800	54.600	50.600	50.600	50.600	2,067,000
2024-08-30	51.500	51.500	50.200	50.500	50.500	602,000
2024-08-29	51.000	52.300	50.600	51.000	51.000	766,000
2024-08-28	52.100	52.300	51.300	51.700	51.700	586,000
2024-08-27	50.500	52.200	50.400	52.000	52.000	1,026,000
2024-08-26	54.900	55.400	51.500	52.000	52.000	1,905,000
2024-08-23	52.000	54.300	51.600	53.800	53.800	2,624,000
2024-08-22	54.700	55.800	52.500	52.600	52.600	2,894,000
2024-08-21	55.900	57.300	53.500	54.000	54.000	13,338,000
2024-08-20	50.300	54.900	49.350	54.900	54.900	7,570,000
2024-08-19	50.900	51.300	49.600	49.950	49.950	975,000
2024-08-16	51.000	52.000	50.000	50.600	50.600	930,000
2024-08-15	50.200	52.300	50.100	50.500	50.500	1,965,000
2024-08-14	51.600	51.700	49.600	49.650	49.650	959,000
2024-08-13	49.850	50.400	48.050	50.100	50.100	959,000
2024-08-12	51.000	51.900	49.600	49.800	49.800	1,064,000
2024-08-09	50.900	52.400	50.000	50.100	50.100	2,358,000
2024-08-08	47.700	50.000	46.900	48.150	48.150	2,629,000
2024-08-07	44.200	48.050	44.200	48.050	48.050	1,897,000

← NewerPage 9 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.