E&E Recycling,Inc. (TPEX:8440)
Taiwan · Delayed Price · Currency is TWD 23.45
+0.05 (0.21%)
May 29, 2026, 1:30 PM CST
E&E Recycling,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.95 | 23.95 | 22.90 | 23.45 | 23.45 | 0.21% | 397,449 |
| May 28, 2026 | 25.00 | 25.90 | 23.35 | 23.40 | 23.40 | -3.31% | 1,792,306 |
| May 27, 2026 | 22.50 | 24.20 | 22.45 | 24.20 | 24.20 | 10.00% | 969,402 |
| May 26, 2026 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | 0.46% | 136,775 |
| May 25, 2026 | 22.50 | 22.50 | 21.25 | 21.90 | 21.90 | -2.88% | 341,493 |
| May 22, 2026 | 22.45 | 23.00 | 22.40 | 22.55 | 22.55 | -0.66% | 139,384 |
| May 21, 2026 | 22.90 | 23.50 | 22.70 | 22.70 | 22.70 | 1.34% | 190,333 |
| May 20, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 171,753 |
| May 19, 2026 | 23.40 | 24.30 | 22.70 | 22.80 | 22.80 | 0.88% | 690,047 |
| May 18, 2026 | 22.90 | 22.90 | 22.05 | 22.60 | 22.60 | -1.95% | 280,303 |
| May 15, 2026 | 25.20 | 25.35 | 23.00 | 23.05 | 23.05 | -7.24% | 1,818,049 |
| May 14, 2026 | 24.30 | 24.85 | 24.15 | 24.85 | 24.85 | 9.96% | 900,732 |
| May 13, 2026 | 20.60 | 22.60 | 20.60 | 22.60 | 22.60 | 9.98% | 499,852 |
| May 12, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 20.55 | -0.72% | 134,532 |
| May 11, 2026 | 20.60 | 20.90 | 20.20 | 20.70 | 20.70 | 2.48% | 153,971 |
| May 8, 2026 | 20.85 | 20.85 | 19.90 | 20.20 | 20.20 | -3.12% | 336,651 |
| May 7, 2026 | 21.00 | 21.00 | 20.60 | 20.85 | 20.85 | -1.18% | 201,081 |
| May 6, 2026 | 21.10 | 21.40 | 21.00 | 21.10 | 21.10 | 0.24% | 119,163 |
| May 5, 2026 | 21.30 | 21.30 | 20.95 | 21.05 | 21.05 | -1.41% | 158,649 |
| May 4, 2026 | 21.45 | 21.50 | 21.05 | 21.35 | 21.35 | - | 116,638 |
| Apr 30, 2026 | 22.05 | 22.05 | 21.30 | 21.35 | 21.35 | -0.70% | 81,618 |
| Apr 29, 2026 | 21.25 | 21.95 | 21.05 | 21.50 | 21.50 | 1.18% | 71,983 |
| Apr 28, 2026 | 21.55 | 21.55 | 21.20 | 21.25 | 21.25 | -0.47% | 85,077 |
| Apr 27, 2026 | 21.30 | 21.55 | 21.25 | 21.35 | 21.35 | -2.51% | 166,058 |
| Apr 24, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | - | 88,417 |
| Apr 23, 2026 | 22.60 | 22.60 | 21.60 | 21.90 | 21.90 | -2.88% | 176,874 |
| Apr 22, 2026 | 22.65 | 22.65 | 22.45 | 22.55 | 22.55 | -0.44% | 112,825 |
| Apr 21, 2026 | 22.30 | 22.80 | 22.15 | 22.65 | 22.65 | 1.57% | 105,440 |
| Apr 20, 2026 | 22.60 | 22.65 | 22.15 | 22.30 | 22.30 | -1.55% | 197,637 |
| Apr 17, 2026 | 22.85 | 22.85 | 22.50 | 22.65 | 22.65 | -0.66% | 102,114 |
| Apr 16, 2026 | 22.80 | 23.00 | 22.65 | 22.80 | 22.80 | -0.44% | 77,604 |
| Apr 15, 2026 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.22% | 108,427 |
| Apr 14, 2026 | 22.30 | 23.20 | 22.30 | 22.85 | 22.85 | 2.47% | 160,972 |
| Apr 13, 2026 | 22.20 | 22.35 | 22.05 | 22.30 | 22.30 | -0.45% | 67,640 |
| Apr 10, 2026 | 22.75 | 22.75 | 22.10 | 22.40 | 22.40 | 0.45% | 99,123 |
| Apr 9, 2026 | 22.55 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 43,021 |
| Apr 8, 2026 | 22.25 | 22.65 | 22.25 | 22.50 | 22.50 | 1.35% | 87,125 |
| Apr 7, 2026 | 22.50 | 23.00 | 22.20 | 22.20 | 22.20 | -1.33% | 58,241 |
| Apr 2, 2026 | 23.50 | 23.50 | 22.45 | 22.50 | 22.50 | -1.75% | 61,368 |
| Apr 1, 2026 | 22.50 | 23.65 | 22.45 | 22.90 | 22.90 | 3.15% | 90,107 |
| Mar 31, 2026 | 22.50 | 22.70 | 22.20 | 22.20 | 22.20 | -2.20% | 128,603 |
| Mar 30, 2026 | 22.85 | 23.00 | 22.10 | 22.70 | 22.70 | -0.66% | 112,541 |
| Mar 27, 2026 | 23.05 | 23.15 | 22.00 | 22.85 | 22.85 | -2.35% | 288,191 |
| Mar 26, 2026 | 23.40 | 23.55 | 23.35 | 23.40 | 23.40 | 0.21% | 65,714 |
| Mar 25, 2026 | 23.70 | 23.90 | 23.15 | 23.35 | 23.35 | 0.21% | 96,138 |
| Mar 24, 2026 | 23.65 | 23.70 | 23.30 | 23.30 | 23.30 | -1.48% | 142,648 |
| Mar 23, 2026 | 24.10 | 24.10 | 23.60 | 23.65 | 23.65 | -1.87% | 121,715 |
| Mar 20, 2026 | 24.70 | 24.70 | 24.05 | 24.10 | 24.10 | -0.41% | 133,388 |
| Mar 19, 2026 | 24.35 | 24.75 | 24.20 | 24.20 | 24.20 | -0.82% | 94,173 |
| Mar 18, 2026 | 24.25 | 24.55 | 24.25 | 24.40 | 24.40 | 0.21% | 109,610 |