E&R Engineering Corporation (TPEX:8027)
Taiwan · Delayed Price · Currency is TWD 126.00
-10.00 (-7.35%)
Nov 6, 2026, 1:30 PM CST
E&R Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 122.50 | 128.50 | 122.50 | 126.00 | 126.00 | -7.35% | 2,267,152 |
| Nov 5, 2026 | 151.00 | 151.00 | 136.00 | 136.00 | 136.00 | -9.33% | 1,877,805 |
| Nov 4, 2026 | 152.00 | 152.50 | 140.00 | 150.00 | 150.00 | 0.67% | 1,500,412 |
| Nov 3, 2026 | 160.00 | 160.50 | 148.50 | 149.00 | 149.00 | -8.31% | 1,703,045 |
| Nov 2, 2026 | 158.00 | 166.00 | 157.50 | 162.50 | 162.50 | -0.61% | 945,025 |
| Oct 30, 2026 | 168.00 | 168.00 | 161.50 | 163.50 | 163.50 | -6.30% | 1,514,119 |
| Oct 29, 2026 | 182.00 | 183.50 | 174.50 | 174.50 | 174.50 | -4.12% | 819,027 |
| Oct 28, 2026 | 177.00 | 182.50 | 175.50 | 182.00 | 182.00 | 6.12% | 810,060 |
| Oct 27, 2026 | 177.00 | 179.00 | 169.50 | 171.50 | 171.50 | -2.56% | 1,350,995 |
| Oct 22, 2026 | 192.50 | 192.50 | 176.00 | 176.00 | 176.00 | -6.88% | 2,116,527 |
| Oct 21, 2026 | 187.50 | 195.00 | 185.00 | 189.00 | 189.00 | 3.56% | 2,147,303 |
| Oct 20, 2026 | 181.50 | 194.00 | 181.50 | 182.50 | 182.50 | 0.55% | 2,349,150 |
| Oct 19, 2026 | 178.50 | 183.50 | 177.50 | 181.50 | 181.50 | -3.20% | 1,273,972 |
| Oct 16, 2026 | 186.50 | 192.50 | 186.50 | 187.50 | 187.50 | 1.35% | 892,197 |
| Oct 15, 2026 | 193.00 | 194.50 | 184.00 | 185.00 | 185.00 | -7.50% | 2,275,848 |
| Oct 14, 2026 | 194.00 | 202.50 | 191.50 | 200.00 | 200.00 | 4.17% | 1,461,591 |
| Oct 13, 2026 | 195.50 | 199.50 | 187.50 | 192.00 | 192.00 | -3.27% | 2,215,931 |
| Oct 12, 2026 | 198.50 | 201.50 | 195.00 | 198.50 | 198.50 | -1.98% | 1,897,878 |
| Oct 8, 2026 | 207.00 | 209.50 | 200.00 | 202.50 | 202.50 | -2.88% | 2,087,324 |
| Oct 7, 2026 | 208.50 | 214.00 | 208.50 | 208.50 | 208.50 | -0.48% | 2,239,325 |
| Oct 6, 2026 | 209.50 | 213.50 | 207.00 | 209.50 | 209.50 | - | 2,418,589 |
| Oct 5, 2026 | 218.00 | 218.00 | 208.50 | 209.50 | 209.50 | -1.87% | 3,968,841 |
| Oct 2, 2026 | 210.00 | 217.00 | 207.00 | 213.50 | 213.50 | 1.91% | 5,424,690 |
| Oct 1, 2026 | 225.00 | 225.00 | 207.00 | 209.50 | 209.50 | -5.63% | 9,159,424 |
| Sep 30, 2026 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 9.90% | 1,860,710 |
| Sep 29, 2026 | 187.00 | 202.00 | 185.50 | 202.00 | 202.00 | 9.78% | 6,347,702 |
| Sep 24, 2026 | 175.50 | 188.00 | 175.50 | 184.00 | 184.00 | 4.25% | 3,422,000 |
| Sep 23, 2026 | 183.00 | 185.00 | 176.00 | 176.50 | 176.50 | -2.49% | 1,481,573 |
| Sep 22, 2026 | 183.00 | 189.00 | 180.00 | 181.00 | 181.00 | 0.84% | 3,300,548 |
| Sep 21, 2026 | 180.00 | 182.00 | 176.50 | 179.50 | 179.50 | -0.28% | 1,893,299 |
| Sep 18, 2026 | 177.00 | 180.00 | 173.50 | 180.00 | 180.00 | 4.05% | 4,057,148 |
| Sep 17, 2026 | 174.50 | 183.50 | 172.00 | 173.00 | 173.00 | -0.57% | 2,681,713 |
| Sep 16, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 6.10% | 2,002,157 |
| Sep 15, 2026 | 165.00 | 170.50 | 164.00 | 164.00 | 164.00 | -1.20% | 1,109,301 |
| Sep 14, 2026 | 165.50 | 169.50 | 161.00 | 166.00 | 166.00 | -0.90% | 1,411,703 |
| Sep 11, 2026 | 170.50 | 173.50 | 167.50 | 167.50 | 167.50 | -3.74% | 1,557,025 |
| Sep 10, 2026 | 178.00 | 178.00 | 169.00 | 174.00 | 174.00 | -2.25% | 2,108,562 |
| Sep 9, 2026 | 180.00 | 184.50 | 177.00 | 178.00 | 178.00 | 0.56% | 2,571,073 |
| Sep 8, 2026 | 181.50 | 187.00 | 175.50 | 177.00 | 177.00 | -4.58% | 4,078,854 |
| 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% | 3,134,222 |
| 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 |