E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 81.40
+0.30 (0.37%)
Aug 12, 2025, 1:30 PM CST
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 81.30 | 82.00 | 80.90 | 81.40 | 81.40 | 0.37% | 390,310 |
| Aug 11, 2025 | 83.20 | 83.20 | 80.60 | 81.10 | 81.10 | -2.76% | 1,046,213 |
| Aug 8, 2025 | 84.60 | 85.80 | 82.40 | 83.40 | 83.40 | - | 1,035,986 |
| Aug 7, 2025 | 79.70 | 86.80 | 79.70 | 83.40 | 83.40 | 5.17% | 2,426,333 |
| Aug 6, 2025 | 81.20 | 81.50 | 79.10 | 79.30 | 79.30 | -3.53% | 1,304,057 |
| Aug 5, 2025 | 81.70 | 83.00 | 81.70 | 82.20 | 82.20 | 1.48% | 429,997 |
| Aug 4, 2025 | 81.10 | 81.60 | 79.90 | 81.00 | 81.00 | -0.49% | 363,163 |
| Aug 1, 2025 | 79.60 | 81.50 | 77.40 | 81.40 | 81.40 | 1.62% | 703,252 |
| Jul 31, 2025 | 81.70 | 81.70 | 80.10 | 80.10 | 80.10 | -1.35% | 495,744 |
| Jul 30, 2025 | 82.30 | 83.30 | 81.00 | 81.20 | 81.20 | -0.73% | 449,882 |
| Jul 29, 2025 | 83.60 | 84.30 | 81.80 | 81.80 | 81.80 | -1.68% | 337,010 |
| Jul 28, 2025 | 83.20 | 83.70 | 82.10 | 83.20 | 83.20 | - | 499,718 |
| Jul 25, 2025 | 83.10 | 84.10 | 82.00 | 83.20 | 83.20 | 0.36% | 494,909 |
| Jul 24, 2025 | 81.90 | 83.50 | 80.90 | 82.90 | 82.90 | 2.47% | 405,309 |
| Jul 23, 2025 | 80.60 | 81.90 | 80.60 | 80.90 | 80.90 | 1.00% | 317,373 |
| Jul 22, 2025 | 83.70 | 83.70 | 79.70 | 80.10 | 80.10 | -3.96% | 1,070,550 |
| Jul 21, 2025 | 82.80 | 83.50 | 82.20 | 83.40 | 83.40 | 0.48% | 293,290 |
| Jul 18, 2025 | 85.50 | 85.90 | 82.90 | 83.00 | 83.00 | -2.70% | 720,278 |
| Jul 17, 2025 | 86.10 | 86.20 | 85.10 | 85.30 | 85.30 | -0.35% | 374,988 |
| Jul 16, 2025 | 81.80 | 87.30 | 81.80 | 85.60 | 85.60 | 4.65% | 1,818,732 |
| Jul 15, 2025 | 81.20 | 82.70 | 81.20 | 81.80 | 81.80 | 0.62% | 281,585 |
| Jul 14, 2025 | 82.50 | 82.50 | 81.20 | 81.30 | 81.30 | -1.45% | 181,416 |
| Jul 11, 2025 | 81.90 | 83.00 | 81.90 | 82.50 | 82.50 | 1.10% | 254,196 |
| Jul 10, 2025 | 83.30 | 83.40 | 81.60 | 81.60 | 81.60 | -1.69% | 344,397 |
| Jul 9, 2025 | 82.30 | 83.30 | 81.80 | 83.00 | 83.00 | 1.59% | 484,457 |
| Jul 8, 2025 | 81.30 | 81.90 | 80.00 | 81.70 | 81.70 | -0.12% | 898,819 |
| Jul 7, 2025 | 83.60 | 83.60 | 81.00 | 81.80 | 81.80 | -2.73% | 1,090,019 |
| Jul 4, 2025 | 87.90 | 88.00 | 84.00 | 84.10 | 84.10 | -3.22% | 923,296 |
| Jul 3, 2025 | 85.70 | 87.30 | 85.70 | 86.90 | 86.90 | 2.24% | 831,991 |
| Jul 2, 2025 | 83.90 | 85.60 | 83.80 | 85.00 | 85.00 | 0.59% | 357,834 |
| Jul 1, 2025 | 84.80 | 87.20 | 84.50 | 84.50 | 84.50 | 0.12% | 590,430 |
| Jun 30, 2025 | 84.70 | 86.50 | 83.50 | 84.40 | 84.40 | -0.35% | 500,323 |
| Jun 27, 2025 | 85.70 | 85.80 | 84.50 | 84.70 | 84.70 | -0.35% | 445,377 |
| Jun 26, 2025 | 87.70 | 88.10 | 85.00 | 85.00 | 85.00 | -2.41% | 897,567 |
| Jun 25, 2025 | 86.30 | 88.20 | 86.20 | 87.10 | 87.10 | 1.87% | 1,500,642 |
| Jun 24, 2025 | 84.30 | 87.10 | 84.00 | 85.50 | 85.50 | 2.52% | 1,247,074 |
| Jun 23, 2025 | 81.00 | 83.40 | 79.80 | 83.40 | 83.40 | 1.83% | 707,854 |
| Jun 20, 2025 | 82.60 | 83.10 | 80.70 | 81.90 | 81.90 | -0.73% | 528,321 |
| Jun 19, 2025 | 83.20 | 84.00 | 82.50 | 82.50 | 82.50 | -0.84% | 434,998 |
| Jun 18, 2025 | 84.40 | 85.80 | 83.10 | 83.20 | 83.20 | -0.48% | 888,507 |
| Jun 17, 2025 | 85.50 | 86.50 | 83.50 | 83.60 | 83.60 | -1.07% | 1,012,448 |
| Jun 16, 2025 | 85.00 | 85.50 | 83.80 | 84.50 | 84.50 | -0.59% | 678,796 |
| Jun 13, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -2.41% | 1,161,647 |
| Jun 12, 2025 | 89.80 | 90.30 | 87.00 | 87.10 | 87.10 | -2.79% | 2,021,271 |
| Jun 11, 2025 | 84.50 | 91.70 | 84.00 | 89.60 | 89.60 | 6.04% | 4,338,276 |
| Jun 10, 2025 | 82.10 | 84.60 | 82.10 | 84.50 | 84.50 | 3.05% | 2,994,403 |
| Jun 9, 2025 | 81.50 | 83.20 | 78.50 | 82.00 | 82.00 | 0.99% | 2,351,816 |
| Jun 6, 2025 | 87.50 | 87.50 | 80.50 | 81.20 | 81.20 | -8.25% | 5,777,936 |
| Jun 5, 2025 | 84.20 | 88.50 | 84.00 | 88.50 | 88.50 | 9.94% | 5,755,557 |
| Jun 4, 2025 | 79.00 | 81.70 | 79.00 | 80.50 | 80.50 | 2.16% | 536,627 |