E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 101.50
-3.00 (-2.87%)
At close: Dec 5, 2025
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.50 | 106.50 | 101.00 | 101.50 | 101.50 | -2.87% | 3,181,677 |
| Dec 4, 2025 | 103.50 | 107.00 | 103.00 | 104.50 | 104.50 | 4.50% | 5,659,375 |
| Dec 3, 2025 | 95.90 | 101.00 | 94.20 | 100.00 | 100.00 | 2.35% | 4,982,537 |
| Dec 2, 2025 | 107.50 | 107.50 | 97.70 | 97.70 | 97.70 | -9.95% | 9,185,008 |
| Dec 1, 2025 | 101.50 | 108.50 | 101.00 | 108.50 | 108.50 | 9.60% | 6,977,383 |
| Nov 28, 2025 | 97.40 | 99.90 | 97.10 | 99.00 | 99.00 | 3.23% | 3,246,323 |
| Nov 27, 2025 | 93.50 | 96.80 | 93.20 | 95.90 | 95.90 | 3.68% | 3,203,017 |
| Nov 26, 2025 | 88.10 | 94.20 | 88.10 | 92.50 | 92.50 | 5.35% | 2,130,140 |
| Nov 25, 2025 | 85.20 | 87.90 | 85.20 | 87.80 | 87.80 | 4.15% | 696,698 |
| Nov 24, 2025 | 84.20 | 84.90 | 83.90 | 84.30 | 84.30 | 0.72% | 286,741 |
| Nov 21, 2025 | 86.90 | 86.90 | 83.20 | 83.70 | 83.70 | -4.34% | 860,135 |
| Nov 20, 2025 | 86.10 | 87.90 | 86.10 | 87.50 | 87.50 | 3.06% | 488,371 |
| Nov 19, 2025 | 86.20 | 86.60 | 84.70 | 84.90 | 84.90 | -1.39% | 771,833 |
| Nov 18, 2025 | 86.50 | 89.10 | 85.80 | 86.10 | 86.10 | -1.15% | 958,429 |
| Nov 17, 2025 | 87.60 | 88.50 | 86.80 | 87.10 | 87.10 | -0.11% | 464,498 |
| Nov 14, 2025 | 91.60 | 91.60 | 87.00 | 87.20 | 87.20 | -5.11% | 1,611,735 |
| Nov 13, 2025 | 89.80 | 93.10 | 88.50 | 91.90 | 91.90 | 2.68% | 1,305,944 |
| Nov 12, 2025 | 90.30 | 90.90 | 89.40 | 89.50 | 89.50 | -0.89% | 545,086 |
| Nov 11, 2025 | 91.00 | 91.50 | 89.70 | 90.30 | 90.30 | -0.44% | 574,543 |
| Nov 10, 2025 | 92.10 | 93.00 | 89.20 | 90.70 | 90.70 | -1.52% | 985,022 |
| Nov 7, 2025 | 93.40 | 97.30 | 92.10 | 92.10 | 92.10 | -2.02% | 2,199,500 |
| Nov 6, 2025 | 89.70 | 95.30 | 89.60 | 94.00 | 94.00 | 4.91% | 2,391,823 |
| Nov 5, 2025 | 90.50 | 90.50 | 87.00 | 89.60 | 89.60 | -1.65% | 1,073,310 |
| Nov 4, 2025 | 93.30 | 93.30 | 90.80 | 91.10 | 91.10 | -1.73% | 807,872 |
| Nov 3, 2025 | 92.30 | 93.90 | 91.40 | 92.70 | 92.70 | 0.43% | 724,054 |
| Oct 31, 2025 | 93.00 | 93.00 | 90.50 | 92.30 | 92.30 | 0.11% | 889,478 |
| Oct 30, 2025 | 93.00 | 94.60 | 92.00 | 92.20 | 92.20 | 0.44% | 1,747,650 |
| Oct 29, 2025 | 89.00 | 94.50 | 89.00 | 91.80 | 91.80 | 3.49% | 2,637,851 |
| Oct 28, 2025 | 88.40 | 88.90 | 87.30 | 88.70 | 88.70 | 0.80% | 491,645 |
| Oct 27, 2025 | 85.50 | 88.70 | 85.10 | 88.00 | 88.00 | 3.90% | 865,387 |
| Oct 23, 2025 | 85.80 | 85.80 | 84.20 | 84.70 | 84.70 | -1.51% | 647,285 |
| Oct 22, 2025 | 87.20 | 87.40 | 85.90 | 86.00 | 86.00 | -1.38% | 321,249 |
| Oct 21, 2025 | 86.20 | 88.50 | 86.10 | 87.20 | 87.20 | 1.40% | 537,603 |
| Oct 20, 2025 | 86.40 | 86.40 | 85.10 | 86.00 | 86.00 | 0.35% | 433,370 |
| Oct 17, 2025 | 87.40 | 87.40 | 85.30 | 85.70 | 85.70 | -1.95% | 448,472 |
| Oct 16, 2025 | 85.30 | 89.10 | 85.30 | 87.40 | 87.40 | 2.82% | 598,447 |
| Oct 15, 2025 | 85.60 | 86.00 | 84.70 | 85.00 | 85.00 | -0.35% | 502,561 |
| Oct 14, 2025 | 88.50 | 89.50 | 85.00 | 85.30 | 85.30 | -3.07% | 968,337 |
| Oct 13, 2025 | 86.00 | 88.70 | 85.80 | 88.00 | 88.00 | -2.22% | 776,442 |
| Oct 9, 2025 | 91.60 | 92.30 | 89.40 | 90.00 | 90.00 | -1.85% | 1,084,928 |
| Oct 8, 2025 | 93.00 | 93.00 | 90.30 | 91.70 | 91.70 | -2.24% | 1,580,124 |
| Oct 7, 2025 | 87.60 | 93.90 | 87.60 | 93.80 | 93.80 | 9.84% | 3,758,879 |
| Oct 3, 2025 | 85.90 | 86.80 | 85.20 | 85.40 | 85.40 | 0.47% | 457,223 |
| Oct 2, 2025 | 86.30 | 87.10 | 84.90 | 85.00 | 85.00 | 0.12% | 574,188 |
| Oct 1, 2025 | 86.40 | 87.40 | 84.80 | 84.90 | 84.90 | -0.70% | 547,007 |
| Sep 30, 2025 | 84.50 | 85.70 | 83.90 | 85.50 | 85.50 | 1.79% | 504,022 |
| Sep 26, 2025 | 86.60 | 87.00 | 83.80 | 84.00 | 84.00 | -3.00% | 1,449,579 |
| Sep 25, 2025 | 88.10 | 89.50 | 86.50 | 86.60 | 86.60 | -1.59% | 908,802 |
| Sep 24, 2025 | 89.90 | 90.60 | 87.40 | 88.00 | 88.00 | -2.00% | 1,540,139 |
| Sep 23, 2025 | 92.30 | 93.20 | 89.40 | 89.80 | 89.80 | -2.81% | 1,840,648 |