E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 92.30
+0.10 (0.11%)
Oct 31, 2025, 1:30 PM CST
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.00 | 93.00 | 90.50 | 92.30 | 92.30 | 0.11% | 888,952 |
| 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 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| 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 |
| Sep 22, 2025 | 100.00 | 101.00 | 89.50 | 92.40 | 92.40 | -3.04% | 9,681,341 |
| Sep 19, 2025 | 93.10 | 95.30 | 93.10 | 95.30 | 95.30 | 9.92% | 2,196,379 |
| Sep 18, 2025 | 85.60 | 87.80 | 85.60 | 86.70 | 86.70 | 1.40% | 624,955 |
| Sep 17, 2025 | 86.80 | 87.00 | 85.30 | 85.50 | 85.50 | -1.50% | 835,228 |
| Sep 16, 2025 | 87.20 | 88.00 | 85.90 | 86.80 | 86.80 | -0.57% | 911,409 |
| Sep 15, 2025 | 90.00 | 90.70 | 87.10 | 87.30 | 87.30 | -3.00% | 1,242,393 |
| Sep 12, 2025 | 90.40 | 92.60 | 88.30 | 90.00 | 90.00 | 0.11% | 1,856,460 |
| Sep 11, 2025 | 93.80 | 93.80 | 89.80 | 89.90 | 89.90 | -3.54% | 1,672,786 |
| Sep 10, 2025 | 89.40 | 95.00 | 89.40 | 93.20 | 93.20 | 4.72% | 3,114,624 |
| Sep 9, 2025 | 92.90 | 92.90 | 87.80 | 89.00 | 89.00 | -2.84% | 1,570,913 |
| Sep 8, 2025 | 88.80 | 92.60 | 88.00 | 91.60 | 91.60 | 2.81% | 1,814,636 |
| Sep 5, 2025 | 89.20 | 90.40 | 88.40 | 89.10 | 89.10 | 1.02% | 614,684 |
| Sep 4, 2025 | 90.50 | 91.80 | 87.70 | 88.20 | 88.20 | -1.56% | 1,381,658 |
| Sep 3, 2025 | 89.70 | 91.90 | 89.20 | 89.60 | 89.60 | -0.33% | 1,157,618 |
| Sep 2, 2025 | 90.30 | 93.50 | 87.20 | 89.90 | 89.90 | - | 1,952,533 |
| Sep 1, 2025 | 91.10 | 92.30 | 88.30 | 89.90 | 89.90 | -1.32% | 1,577,623 |
| Aug 29, 2025 | 89.50 | 91.60 | 88.80 | 91.10 | 91.10 | 3.05% | 2,521,604 |
| Aug 28, 2025 | 88.50 | 89.30 | 86.30 | 88.40 | 88.40 | 0.45% | 1,399,099 |
| Aug 27, 2025 | 84.00 | 90.50 | 83.10 | 88.00 | 88.00 | 5.39% | 3,255,402 |
| Aug 26, 2025 | 81.00 | 84.10 | 80.00 | 83.50 | 83.50 | 3.86% | 1,548,194 |
| Aug 25, 2025 | 80.20 | 81.50 | 80.20 | 80.40 | 80.40 | 1.01% | 520,915 |
| Aug 22, 2025 | 78.90 | 80.80 | 78.80 | 79.60 | 79.60 | 1.27% | 517,153 |
| Aug 21, 2025 | 77.70 | 79.40 | 77.70 | 78.60 | 78.60 | 1.29% | 451,764 |
| Aug 20, 2025 | 79.90 | 79.90 | 76.80 | 77.60 | 77.60 | -2.39% | 1,324,453 |