E&E Recycling,Inc. (TPEX:8440)
Taiwan · Delayed Price · Currency is TWD 27.90
-0.60 (-2.11%)
Jan 22, 2026, 1:30 PM CST
E&E Recycling,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.00 | 29.30 | 28.05 | 28.50 | 28.50 | -3.06% | 431,060 |
| Jan 20, 2026 | 28.85 | 30.00 | 28.65 | 29.40 | 29.40 | 1.38% | 436,917 |
| Jan 19, 2026 | 29.50 | 29.75 | 28.85 | 29.00 | 29.00 | -2.36% | 635,617 |
| Jan 16, 2026 | 29.00 | 30.40 | 28.55 | 29.70 | 29.70 | 2.77% | 1,516,187 |
| Jan 15, 2026 | 31.80 | 31.80 | 28.25 | 28.90 | 28.90 | -2.69% | 4,089,265 |
| Jan 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00% | 546,812 |
| Jan 13, 2026 | 24.70 | 27.00 | 24.70 | 27.00 | 27.00 | 9.98% | 591,386 |
| Jan 12, 2026 | 24.25 | 25.10 | 24.25 | 24.55 | 24.55 | 1.66% | 190,478 |
| Jan 9, 2026 | 24.45 | 24.45 | 24.00 | 24.15 | 24.15 | -0.41% | 69,293 |
| Jan 8, 2026 | 24.80 | 24.80 | 24.15 | 24.25 | 24.25 | -2.22% | 82,077 |
| Jan 7, 2026 | 24.10 | 24.85 | 24.10 | 24.80 | 24.80 | 2.90% | 107,972 |
| Jan 6, 2026 | 24.15 | 24.45 | 24.10 | 24.10 | 24.10 | -0.21% | 88,322 |
| Jan 5, 2026 | 24.70 | 24.70 | 24.05 | 24.15 | 24.15 | -1.83% | 143,088 |
| Jan 2, 2026 | 24.85 | 25.20 | 24.50 | 24.60 | 24.60 | -1.01% | 100,349 |
| Dec 31, 2025 | 25.00 | 25.20 | 24.85 | 24.85 | 24.85 | -1.39% | 107,593 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.05 | 25.20 | 25.20 | -1.95% | 82,408 |
| Dec 29, 2025 | 25.40 | 26.00 | 25.20 | 25.70 | 25.70 | 2.19% | 164,304 |
| Dec 26, 2025 | 25.00 | 25.15 | 24.90 | 25.15 | 25.15 | 1.00% | 58,247 |
| Dec 24, 2025 | 25.20 | 25.20 | 24.80 | 24.90 | 24.90 | 0.40% | 41,930 |
| Dec 23, 2025 | 25.20 | 25.55 | 24.80 | 24.80 | 24.80 | -0.60% | 105,994 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.75 | 24.95 | 24.95 | 0.81% | 71,091 |
| Dec 19, 2025 | 24.70 | 24.80 | 24.60 | 24.75 | 24.75 | 0.41% | 39,095 |
| Dec 18, 2025 | 24.85 | 24.85 | 24.55 | 24.65 | 24.65 | -0.80% | 25,262 |
| Dec 17, 2025 | 25.10 | 25.10 | 24.60 | 24.85 | 24.85 | -0.60% | 57,346 |
| Dec 16, 2025 | 26.35 | 26.35 | 25.00 | 25.00 | 25.00 | -2.34% | 138,994 |
| Dec 15, 2025 | 24.60 | 26.00 | 24.60 | 25.60 | 25.60 | 2.61% | 163,003 |
| Dec 12, 2025 | 24.90 | 25.30 | 24.65 | 24.95 | 24.95 | 1.42% | 76,543 |
| Dec 11, 2025 | 24.80 | 24.80 | 24.55 | 24.60 | 24.60 | 0.20% | 39,953 |
| Dec 10, 2025 | 24.55 | 25.00 | 24.55 | 24.55 | 24.55 | - | 36,546 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.35 | 24.55 | 24.55 | -0.20% | 37,128 |
| Dec 8, 2025 | 24.65 | 24.90 | 24.60 | 24.60 | 24.60 | - | 64,098 |
| Dec 5, 2025 | 25.15 | 25.15 | 24.55 | 24.60 | 24.60 | -2.19% | 49,038 |
| Dec 4, 2025 | 25.35 | 25.35 | 25.10 | 25.15 | 25.15 | -0.98% | 43,522 |
| Dec 3, 2025 | 25.20 | 25.80 | 25.20 | 25.40 | 25.40 | 0.99% | 109,092 |
| Dec 2, 2025 | 24.85 | 25.20 | 24.80 | 25.15 | 25.15 | 1.41% | 104,576 |
| Dec 1, 2025 | 24.65 | 25.00 | 24.60 | 24.80 | 24.80 | 0.61% | 67,934 |
| Nov 28, 2025 | 25.30 | 25.30 | 24.55 | 24.65 | 24.65 | -1.00% | 47,517 |
| Nov 27, 2025 | 25.15 | 25.15 | 24.70 | 24.90 | 24.90 | 1.63% | 51,339 |
| Nov 26, 2025 | 24.55 | 24.75 | 24.25 | 24.50 | 24.50 | 1.24% | 54,856 |
| Nov 25, 2025 | 24.70 | 24.70 | 24.15 | 24.20 | 24.20 | - | 44,180 |
| Nov 24, 2025 | 24.75 | 24.75 | 24.05 | 24.20 | 24.20 | 0.83% | 47,951 |
| Nov 21, 2025 | 24.10 | 24.80 | 24.00 | 24.00 | 24.00 | -0.62% | 97,812 |
| Nov 20, 2025 | 24.80 | 24.80 | 24.15 | 24.15 | 24.15 | 0.62% | 56,066 |
| Nov 19, 2025 | 23.95 | 24.30 | 23.95 | 24.00 | 24.00 | - | 75,693 |
| Nov 18, 2025 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -2.83% | 167,333 |
| Nov 17, 2025 | 25.60 | 25.65 | 24.60 | 24.70 | 24.70 | -2.95% | 126,108 |
| Nov 14, 2025 | 25.95 | 25.95 | 25.35 | 25.45 | 25.45 | -2.12% | 126,058 |
| Nov 13, 2025 | 26.25 | 26.50 | 25.95 | 26.00 | 26.00 | 0.19% | 117,967 |
| Nov 12, 2025 | 26.15 | 26.15 | 25.20 | 25.95 | 25.95 | -0.19% | 132,951 |
| Nov 11, 2025 | 25.80 | 26.45 | 25.80 | 26.00 | 26.00 | 1.17% | 145,275 |