E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 177.50
-8.00 (-4.31%)
Sep 8, 2026, 12:18 PM CST
E&R Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 185.00 | 186.00 | 180.00 | 185.50 | 185.50 | 2.20% | 2,333,306 |
| Sep 4, 2026 | 178.00 | 186.50 | 173.00 | 181.50 | 181.50 | 2.54% | 3,953,115 |
| Sep 3, 2026 | 184.00 | 192.50 | 176.50 | 177.00 | 177.00 | -2.75% | 5,971,713 |
| Sep 2, 2026 | 186.00 | 189.00 | 181.00 | 182.00 | 182.00 | -1.62% | 2,268,211 |
| Sep 1, 2026 | 179.50 | 192.00 | 179.00 | 185.00 | 185.00 | 3.06% | 3,083,262 |
| Aug 31, 2026 | 182.50 | 183.00 | 173.00 | 179.50 | 179.50 | -2.97% | 2,321,815 |
| Aug 28, 2026 | 183.50 | 192.00 | 181.00 | 185.00 | 185.00 | 3.35% | 4,670,517 |
| Aug 27, 2026 | 179.50 | 187.00 | 176.50 | 179.00 | 179.00 | 0.56% | 3,297,288 |
| Aug 26, 2026 | 169.00 | 182.00 | 167.50 | 178.00 | 178.00 | 5.01% | 3,047,566 |
| Aug 25, 2026 | 167.50 | 169.50 | 161.00 | 169.50 | 169.50 | 1.19% | 953,894 |
| Aug 24, 2026 | 169.00 | 173.00 | 167.50 | 167.50 | 167.50 | -0.59% | 975,045 |
| Aug 21, 2026 | 169.50 | 174.00 | 167.50 | 168.50 | 168.50 | -1.17% | 991,005 |
| Aug 20, 2026 | 173.00 | 175.50 | 167.00 | 170.50 | 170.50 | 0.89% | 1,312,228 |
| Aug 19, 2026 | 166.00 | 176.50 | 165.50 | 169.00 | 169.00 | -0.29% | 1,782,934 |
| 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 |