E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 104.50
+0.50 (0.48%)
Jan 22, 2026, 1:10 PM CST
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 110.00 | 110.00 | 104.00 | 104.50 | 104.50 | -5.86% | 3,235,037 |
| Jan 20, 2026 | 109.00 | 112.50 | 108.00 | 111.00 | 111.00 | 1.83% | 3,582,624 |
| Jan 19, 2026 | 104.00 | 111.00 | 103.50 | 109.00 | 109.00 | 5.83% | 5,356,609 |
| Jan 16, 2026 | 108.00 | 110.50 | 102.00 | 103.00 | 103.00 | -2.83% | 4,456,612 |
| Jan 15, 2026 | 105.50 | 108.00 | 104.00 | 106.00 | 106.00 | 0.47% | 1,397,026 |
| Jan 14, 2026 | 105.00 | 106.00 | 103.50 | 105.50 | 105.50 | 0.96% | 1,767,905 |
| Jan 13, 2026 | 108.50 | 109.50 | 104.00 | 104.50 | 104.50 | -3.24% | 3,204,659 |
| Jan 12, 2026 | 105.50 | 110.50 | 105.00 | 108.00 | 108.00 | 3.35% | 3,353,356 |
| Jan 9, 2026 | 106.50 | 106.50 | 103.00 | 104.50 | 104.50 | -1.42% | 2,442,539 |
| Jan 8, 2026 | 110.50 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 3,485,204 |
| Jan 7, 2026 | 110.50 | 112.00 | 107.00 | 110.00 | 110.00 | -0.45% | 4,772,999 |
| Jan 6, 2026 | 120.00 | 123.00 | 108.00 | 110.50 | 110.50 | -1.34% | 18,402,560 |
| Jan 5, 2026 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | -0.88% | 5,427,296 |
| Jan 2, 2026 | 110.50 | 114.50 | 110.50 | 113.00 | 113.00 | 3.20% | 4,749,892 |
| Dec 31, 2025 | 110.00 | 112.00 | 108.50 | 109.50 | 109.50 | -1.35% | 2,111,075 |
| Dec 30, 2025 | 112.00 | 113.00 | 107.00 | 111.00 | 111.00 | -0.89% | 6,267,793 |
| Dec 29, 2025 | 107.50 | 112.00 | 107.50 | 112.00 | 112.00 | 9.80% | 3,742,367 |
| Dec 26, 2025 | 110.00 | 111.50 | 100.00 | 102.00 | 102.00 | -5.99% | 5,000,539 |
| Dec 24, 2025 | 110.50 | 113.50 | 108.00 | 108.50 | 108.50 | -0.91% | 2,078,731 |
| Dec 23, 2025 | 109.50 | 110.50 | 106.00 | 109.50 | 109.50 | - | 2,509,649 |
| Dec 22, 2025 | 113.50 | 114.00 | 108.50 | 109.50 | 109.50 | -2.67% | 3,120,552 |
| Dec 19, 2025 | 114.00 | 117.00 | 112.00 | 112.50 | 112.50 | 0.45% | 3,251,805 |
| Dec 18, 2025 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | -0.44% | 4,059,580 |
| Dec 17, 2025 | 108.50 | 116.50 | 108.50 | 112.50 | 112.50 | 4.17% | 7,790,066 |
| Dec 16, 2025 | 106.00 | 113.50 | 105.50 | 108.00 | 108.00 | 0.93% | 7,197,964 |
| Dec 15, 2025 | 103.50 | 108.00 | 102.00 | 107.00 | 107.00 | 1.90% | 1,724,348 |
| Dec 12, 2025 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 3,164,760 |
| Dec 11, 2025 | 102.50 | 107.50 | 102.50 | 104.00 | 104.00 | 1.46% | 3,371,896 |
| Dec 10, 2025 | 100.50 | 103.50 | 99.80 | 102.50 | 102.50 | 2.71% | 1,873,031 |
| Dec 9, 2025 | 100.00 | 101.00 | 99.20 | 99.80 | 99.80 | -0.20% | 1,445,635 |
| Dec 8, 2025 | 102.00 | 104.00 | 98.00 | 100.00 | 100.00 | -1.48% | 3,288,772 |
| 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% | 7,069,438 |
| 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 |