E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 244.00
+9.50 (4.05%)
Jul 15, 2026, 1:30 PM CST
E&R Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 241.00 | 245.00 | 238.50 | 244.00 | 244.00 | 4.05% | 893,645 |
| Jul 14, 2026 | 239.00 | 239.00 | 221.50 | 234.50 | 234.50 | -2.70% | 1,683,267 |
| Jul 13, 2026 | 243.50 | 261.00 | 235.50 | 241.00 | 241.00 | -0.41% | 18,826,281 |
| Jul 9, 2026 | 229.00 | 242.00 | 220.50 | 242.00 | 242.00 | 10.00% | 7,008,525 |
| Jul 8, 2026 | 216.50 | 221.00 | 205.00 | 220.00 | 220.00 | 1.85% | 4,867,527 |
| Jul 7, 2026 | 239.00 | 243.00 | 215.50 | 216.00 | 216.00 | -9.62% | 5,677,367 |
| Jul 6, 2026 | 254.00 | 254.00 | 235.00 | 239.00 | 239.00 | -4.02% | 6,050,116 |
| Jul 3, 2026 | 237.00 | 258.00 | 237.00 | 249.00 | 249.00 | 3.53% | 9,143,630 |
| Jul 2, 2026 | 229.00 | 245.00 | 229.00 | 240.50 | 240.50 | 1.69% | 806,925 |
| Jul 1, 2026 | 229.00 | 236.50 | 229.00 | 236.50 | 236.50 | 9.24% | 1,024,130 |
| Jun 30, 2026 | 205.50 | 216.50 | 203.00 | 216.50 | 216.50 | 9.90% | 861,618 |
| Jun 29, 2026 | 206.00 | 206.00 | 189.00 | 197.00 | 197.00 | -6.19% | 1,717,100 |
| Jun 26, 2026 | 225.50 | 226.00 | 210.00 | 210.00 | 210.00 | -9.87% | 1,816,760 |
| Jun 25, 2026 | 239.00 | 239.00 | 230.00 | 233.00 | 233.00 | 0.65% | 576,586 |
| Jun 24, 2026 | 229.50 | 237.50 | 229.50 | 231.50 | 231.50 | -2.32% | 1,129,562 |
| Jun 23, 2026 | 245.50 | 245.50 | 235.00 | 237.00 | 237.00 | -3.27% | 1,193,270 |
| Jun 22, 2026 | 240.00 | 248.00 | 235.00 | 245.00 | 245.00 | 1.66% | 1,977,886 |
| Jun 18, 2026 | 250.00 | 250.00 | 240.00 | 241.00 | 241.00 | -2.43% | 1,515,212 |
| Jun 17, 2026 | 242.00 | 257.50 | 235.50 | 247.00 | 247.00 | - | 10,056,785 |
| Jun 16, 2026 | 242.00 | 250.00 | 230.00 | 247.00 | 247.00 | 3.35% | 8,912,215 |
| Jun 15, 2026 | 235.00 | 248.00 | 235.00 | 239.00 | 239.00 | 2.80% | 6,375,217 |
| Jun 12, 2026 | 240.00 | 242.50 | 231.00 | 232.50 | 232.50 | 0.43% | 4,420,241 |
| Jun 11, 2026 | 229.50 | 244.50 | 220.00 | 231.50 | 231.50 | 1.31% | 10,743,458 |
| Jun 10, 2026 | 249.00 | 273.00 | 228.00 | 228.50 | 228.50 | -8.05% | 23,981,680 |
| Jun 9, 2026 | 269.50 | 276.00 | 246.50 | 248.50 | 248.50 | -5.87% | 11,957,590 |
| Jun 8, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -9.90% | 1,971,048 |
| Jun 5, 2026 | 287.00 | 293.00 | 279.50 | 293.00 | 293.00 | 0.17% | 1,661,141 |
| Jun 4, 2026 | 285.00 | 295.50 | 280.00 | 292.50 | 292.50 | 0.52% | 1,209,975 |
| Jun 3, 2026 | 288.00 | 293.00 | 281.00 | 291.00 | 291.00 | 4.86% | 1,504,100 |
| Jun 2, 2026 | 297.00 | 297.00 | 269.00 | 277.50 | 277.50 | -1.94% | 1,699,220 |
| Jun 1, 2026 | 266.50 | 283.00 | 266.50 | 283.00 | 283.00 | 9.48% | 2,307,483 |
| May 29, 2026 | 255.00 | 259.50 | 252.50 | 258.50 | 258.50 | 5.30% | 1,291,933 |
| May 28, 2026 | 250.00 | 253.50 | 242.00 | 245.50 | 245.50 | -1.60% | 1,336,434 |
| May 27, 2026 | 264.50 | 264.50 | 248.00 | 249.50 | 249.50 | -2.73% | 1,288,084 |
| May 26, 2026 | 257.00 | 257.00 | 248.00 | 256.50 | 256.50 | 2.40% | 1,644,973 |
| May 25, 2026 | 250.50 | 253.00 | 247.50 | 250.50 | 250.50 | 2.45% | 2,128,957 |
| May 22, 2026 | 240.00 | 260.00 | 237.00 | 244.50 | 244.50 | 1.24% | 15,334,860 |
| May 21, 2026 | 245.50 | 263.00 | 238.00 | 241.50 | 241.50 | 0.63% | 12,024,534 |
| May 20, 2026 | 260.00 | 276.50 | 239.50 | 240.00 | 240.00 | -9.77% | 14,864,142 |
| May 19, 2026 | 271.50 | 290.00 | 257.00 | 266.00 | 266.00 | -2.03% | 4,721,257 |
| May 18, 2026 | 241.00 | 271.50 | 231.50 | 271.50 | 271.50 | 9.92% | 5,850,770 |
| May 15, 2026 | 268.00 | 278.50 | 242.50 | 247.00 | 247.00 | -6.44% | 5,912,446 |
| May 14, 2026 | 258.00 | 275.00 | 257.50 | 264.00 | 264.00 | 5.60% | 4,635,402 |
| May 13, 2026 | 234.50 | 251.00 | 233.00 | 250.00 | 250.00 | 3.52% | 3,206,436 |
| May 12, 2026 | 230.00 | 242.50 | 227.50 | 241.50 | 241.50 | 8.30% | 4,428,186 |
| May 11, 2026 | 210.00 | 223.00 | 205.50 | 223.00 | 223.00 | 9.85% | 4,324,243 |
| May 8, 2026 | 206.00 | 212.00 | 195.00 | 203.00 | 203.00 | -0.49% | 3,138,265 |
| May 7, 2026 | 202.50 | 206.00 | 198.00 | 204.00 | 204.00 | 4.35% | 3,502,653 |
| May 6, 2026 | 200.00 | 203.50 | 193.00 | 195.50 | 195.50 | -3.22% | 4,258,959 |
| May 5, 2026 | 198.50 | 215.00 | 197.50 | 202.00 | 202.00 | - | 17,243,860 |