E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 258.50
+13.00 (5.30%)
May 29, 2026, 1:30 PM CST
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 205.00 | 207.50 | 186.50 | 202.00 | 202.00 | 4.39% | 31,644,570 |
| Apr 30, 2026 | 181.50 | 193.50 | 181.00 | 193.50 | 193.50 | 9.94% | 13,762,370 |
| Apr 29, 2026 | 161.00 | 179.00 | 159.00 | 176.00 | 176.00 | 7.98% | 26,743,790 |
| Apr 28, 2026 | 153.50 | 169.00 | 148.50 | 163.00 | 163.00 | 2.52% | 16,545,440 |
| Apr 27, 2026 | 172.00 | 172.00 | 158.00 | 159.00 | 159.00 | 1.60% | 32,720,320 |
| Apr 24, 2026 | 150.00 | 156.50 | 148.50 | 156.50 | 156.50 | 9.82% | 19,539,960 |
| Apr 23, 2026 | 151.00 | 154.00 | 135.50 | 142.50 | 142.50 | -4.68% | 9,471,578 |
| Apr 22, 2026 | 151.00 | 155.00 | 147.50 | 149.50 | 149.50 | - | 8,415,429 |
| Apr 21, 2026 | 150.00 | 153.00 | 144.00 | 149.50 | 149.50 | - | 6,474,996 |
| Apr 20, 2026 | 153.50 | 156.00 | 146.50 | 149.50 | 149.50 | 0.67% | 10,832,050 |
| Apr 17, 2026 | 146.00 | 152.00 | 143.00 | 148.50 | 148.50 | 2.06% | 9,866,145 |
| Apr 16, 2026 | 160.50 | 163.00 | 145.00 | 145.50 | 145.50 | -6.73% | 13,651,530 |
| Apr 15, 2026 | 147.50 | 156.00 | 142.00 | 156.00 | 156.00 | 9.86% | 10,755,760 |
| Apr 14, 2026 | 147.00 | 148.00 | 139.00 | 142.00 | 142.00 | -2.07% | 5,898,889 |
| Apr 13, 2026 | 152.00 | 156.50 | 143.50 | 145.00 | 145.00 | -4.92% | 7,820,871 |
| Apr 10, 2026 | 152.00 | 157.00 | 148.00 | 152.50 | 152.50 | 1.67% | 14,388,180 |
| Apr 9, 2026 | 133.50 | 150.00 | 128.00 | 150.00 | 150.00 | 9.89% | 19,731,930 |
| Apr 8, 2026 | 150.50 | 150.50 | 136.50 | 136.50 | 136.50 | -9.90% | 12,765,430 |
| Apr 7, 2026 | 158.00 | 159.00 | 147.00 | 151.50 | 151.50 | -1.94% | 12,577,970 |
| Apr 2, 2026 | 158.50 | 159.50 | 143.50 | 154.50 | 154.50 | 1.64% | 20,377,240 |
| Apr 1, 2026 | 151.50 | 152.00 | 149.50 | 152.00 | 152.00 | 9.75% | 4,455,216 |
| Mar 31, 2026 | 144.00 | 145.00 | 133.00 | 138.50 | 138.50 | -3.82% | 24,709,780 |
| Mar 30, 2026 | 131.50 | 144.00 | 130.50 | 144.00 | 144.00 | 9.92% | 13,961,300 |
| Mar 27, 2026 | 131.00 | 135.00 | 124.00 | 131.00 | 131.00 | -1.87% | 16,577,500 |
| Mar 26, 2026 | 122.00 | 133.50 | 121.50 | 133.50 | 133.50 | 9.88% | 10,350,280 |
| Mar 25, 2026 | 113.00 | 125.00 | 112.50 | 121.50 | 121.50 | 6.58% | 11,222,510 |
| Mar 24, 2026 | 118.50 | 119.00 | 108.50 | 114.00 | 114.00 | -2.56% | 10,149,030 |
| Mar 23, 2026 | 103.50 | 117.00 | 102.00 | 117.00 | 117.00 | 9.86% | 9,474,574 |
| Mar 20, 2026 | 107.00 | 110.00 | 106.00 | 106.50 | 106.50 | 0.47% | 2,165,748 |
| Mar 19, 2026 | 108.00 | 109.00 | 105.50 | 106.00 | 106.00 | -2.75% | 1,418,023 |
| Mar 18, 2026 | 107.50 | 109.50 | 104.50 | 109.00 | 109.00 | 1.40% | 2,348,163 |