E&E Recycling,Inc. (TPEX:8440)
Taiwan · Delayed Price · Currency is TWD 20.20
-0.65 (-3.12%)
May 8, 2026, 1:30 PM CST
E&E Recycling,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 158,318 |
| 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 |
| Mar 17, 2026 | 24.30 | 24.50 | 24.15 | 24.35 | 24.35 | 0.62% | 97,068 |
| Mar 16, 2026 | 24.30 | 24.50 | 24.00 | 24.20 | 24.20 | -1.02% | 128,264 |
| Mar 13, 2026 | 24.25 | 24.55 | 24.25 | 24.45 | 24.45 | -0.41% | 68,371 |
| Mar 12, 2026 | 24.80 | 25.10 | 24.50 | 24.55 | 24.55 | -1.41% | 118,044 |
| Mar 11, 2026 | 24.85 | 24.95 | 24.80 | 24.90 | 24.90 | 0.40% | 179,295 |
| Mar 10, 2026 | 25.00 | 25.85 | 24.80 | 24.80 | 24.80 | - | 70,116 |
| Mar 9, 2026 | 25.35 | 25.90 | 24.30 | 24.80 | 24.80 | -0.60% | 136,790 |
| Mar 6, 2026 | 24.80 | 25.65 | 24.80 | 24.95 | 24.95 | 0.60% | 126,105 |
| Mar 5, 2026 | 24.80 | 25.25 | 24.50 | 24.80 | 24.80 | 2.48% | 83,295 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.95 | 24.20 | 24.20 | -3.78% | 169,993 |
| Mar 3, 2026 | 25.85 | 25.85 | 25.00 | 25.15 | 25.15 | -1.37% | 79,471 |
| Mar 2, 2026 | 25.80 | 25.85 | 25.10 | 25.50 | 25.50 | -1.35% | 96,524 |
| Feb 26, 2026 | 25.90 | 25.90 | 25.60 | 25.85 | 25.85 | -0.19% | 88,217 |
| Feb 25, 2026 | 25.60 | 26.10 | 25.30 | 25.90 | 25.90 | 1.17% | 182,478 |
| Feb 24, 2026 | 25.10 | 25.80 | 25.10 | 25.60 | 25.60 | 1.99% | 113,686 |