E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 174.00
+4.50 (2.65%)
Aug 19, 2026, 9:49 AM CST
E&R Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 184.00 | 184.00 | 168.00 | 169.50 | 169.50 | -6.87% | 2,310,741 |
| Aug 17, 2026 | 190.00 | 191.50 | 181.50 | 182.00 | 182.00 | -2.41% | 1,243,104 |
| Aug 14, 2026 | 190.00 | 191.00 | 183.50 | 186.50 | 186.50 | -1.84% | 1,769,662 |
| Aug 13, 2026 | 193.00 | 199.50 | 189.50 | 190.00 | 190.00 | -1.04% | 2,487,331 |
| Aug 12, 2026 | 187.00 | 198.50 | 185.00 | 192.00 | 192.00 | 5.79% | 3,285,423 |
| Aug 11, 2026 | 182.00 | 186.50 | 177.00 | 181.50 | 181.50 | -0.27% | 1,719,847 |
| Aug 10, 2026 | 175.00 | 183.50 | 175.00 | 182.00 | 182.00 | 5.81% | 2,012,905 |
| Aug 7, 2026 | 181.50 | 182.00 | 172.00 | 172.00 | 172.00 | -6.01% | 2,004,642 |
| Aug 6, 2026 | 177.50 | 184.50 | 170.50 | 183.00 | 183.00 | - | 2,649,045 |
| Aug 5, 2026 | 182.50 | 187.50 | 179.50 | 183.00 | 183.00 | 4.27% | 2,632,935 |
| Aug 4, 2026 | 168.00 | 179.00 | 164.00 | 175.50 | 175.50 | 5.72% | 3,294,730 |
| Aug 3, 2026 | 160.00 | 170.00 | 158.50 | 166.00 | 166.00 | 5.06% | 3,822,420 |
| Jul 31, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 9.72% | 544,237 |
| Jul 30, 2026 | 151.00 | 158.00 | 142.00 | 144.00 | 144.00 | -8.57% | 5,329,549 |
| Jul 29, 2026 | 167.00 | 172.50 | 157.50 | 157.50 | 157.50 | -9.74% | 3,829,868 |
| Jul 28, 2026 | 177.00 | 192.00 | 174.50 | 174.50 | 174.50 | -9.82% | 3,553,682 |
| Jul 27, 2026 | 198.00 | 198.00 | 185.50 | 193.50 | 193.50 | -1.78% | 572,256 |
| Jul 24, 2026 | 203.50 | 208.00 | 197.00 | 197.00 | 197.00 | -5.52% | 479,963 |
| Jul 23, 2026 | 220.00 | 220.00 | 202.00 | 208.50 | 208.50 | -2.11% | 402,920 |
| Jul 22, 2026 | 208.50 | 217.00 | 208.00 | 213.00 | 213.00 | 7.85% | 490,378 |
| Jul 21, 2026 | 185.50 | 199.50 | 185.50 | 197.50 | 197.50 | 1.80% | 825,438 |
| Jul 20, 2026 | 210.00 | 210.00 | 194.00 | 194.00 | 194.00 | -9.98% | 969,419 |
| Jul 17, 2026 | 221.50 | 231.50 | 215.50 | 215.50 | 215.50 | -9.83% | 908,035 |
| Jul 16, 2026 | 238.50 | 244.00 | 238.50 | 239.00 | 239.00 | -2.05% | 453,593 |
| 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 |