E&E Recycling,Inc. (TPEX:8440)
Taiwan · Delayed Price · Currency is TWD 21.15
-0.15 (-0.70%)
At close: Jul 9, 2026
E&E Recycling,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.30 | 21.35 | 21.05 | 21.15 | - | -0.70% | 48,350 |
| Jul 8, 2026 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | - | 47,124 |
| Jul 7, 2026 | 22.10 | 22.10 | 21.25 | 21.30 | 21.30 | -3.18% | 76,297 |
| Jul 6, 2026 | 21.85 | 22.25 | 21.85 | 22.00 | 22.00 | 0.69% | 120,499 |
| Jul 3, 2026 | 21.35 | 21.95 | 21.35 | 21.85 | 21.85 | 2.34% | 107,701 |
| Jul 2, 2026 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | - | 42,352 |
| Jul 1, 2026 | 21.70 | 21.70 | 21.15 | 21.35 | 21.35 | -1.39% | 63,795 |
| Jun 30, 2026 | 22.20 | 22.20 | 21.45 | 21.65 | 21.65 | 1.17% | 37,898 |
| Jun 29, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 1.18% | 76,360 |
| Jun 26, 2026 | 21.40 | 21.40 | 21.00 | 21.15 | 21.15 | -2.31% | 110,920 |
| Jun 25, 2026 | 21.50 | 21.80 | 21.50 | 21.65 | 21.65 | 0.70% | 44,169 |
| Jun 24, 2026 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | -1.38% | 78,633 |
| Jun 23, 2026 | 22.00 | 22.00 | 21.65 | 21.80 | 21.80 | -1.13% | 112,225 |
| Jun 22, 2026 | 22.25 | 22.25 | 21.95 | 22.05 | 22.05 | -0.90% | 187,798 |
| Jun 18, 2026 | 22.05 | 22.40 | 22.05 | 22.25 | 22.25 | - | 92,559 |
| Jun 17, 2026 | 22.00 | 22.30 | 22.00 | 22.25 | 22.25 | 0.91% | 53,773 |
| Jun 16, 2026 | 22.55 | 22.55 | 22.15 | 22.25 | 22.05 | -1.33% | 75,082 |
| Jun 15, 2026 | 22.20 | 22.60 | 22.20 | 22.55 | 22.35 | 1.58% | 93,362 |
| Jun 12, 2026 | 22.50 | 22.55 | 22.15 | 22.20 | 22.00 | -0.67% | 85,343 |
| Jun 11, 2026 | 22.50 | 22.85 | 22.20 | 22.35 | 22.15 | -0.67% | 140,811 |
| Jun 10, 2026 | 23.15 | 23.50 | 22.50 | 22.50 | 22.30 | -0.88% | 161,759 |
| Jun 9, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.50 | 1.57% | 100,101 |
| Jun 8, 2026 | 20.90 | 22.65 | 20.90 | 22.35 | 22.15 | -3.46% | 132,260 |
| Jun 5, 2026 | 24.25 | 24.25 | 23.00 | 23.15 | 22.94 | -2.73% | 217,637 |
| Jun 4, 2026 | 24.25 | 24.25 | 23.30 | 23.80 | 23.59 | -1.86% | 272,087 |
| Jun 3, 2026 | 23.20 | 24.45 | 23.20 | 24.25 | 24.03 | 4.75% | 530,090 |
| Jun 2, 2026 | 23.10 | 23.55 | 22.80 | 23.15 | 22.94 | - | 211,109 |
| Jun 1, 2026 | 23.60 | 23.60 | 22.85 | 23.15 | 22.94 | -1.28% | 264,217 |
| May 29, 2026 | 23.95 | 23.95 | 22.90 | 23.45 | 23.24 | 0.21% | 397,449 |
| May 28, 2026 | 25.00 | 25.90 | 23.35 | 23.40 | 23.19 | -3.31% | 1,792,306 |
| May 27, 2026 | 22.50 | 24.20 | 22.45 | 24.20 | 23.98 | 10.00% | 969,402 |
| May 26, 2026 | 22.10 | 22.10 | 21.60 | 22.00 | 21.80 | 0.46% | 136,775 |
| May 25, 2026 | 22.50 | 22.50 | 21.25 | 21.90 | 21.70 | -2.88% | 341,493 |
| May 22, 2026 | 22.45 | 23.00 | 22.40 | 22.55 | 22.35 | -0.66% | 139,384 |
| May 21, 2026 | 22.90 | 23.50 | 22.70 | 22.70 | 22.50 | 1.34% | 190,333 |
| May 20, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 22.20 | -1.75% | 171,753 |
| May 19, 2026 | 23.40 | 24.30 | 22.70 | 22.80 | 22.60 | 0.88% | 690,047 |
| May 18, 2026 | 22.90 | 22.90 | 22.05 | 22.60 | 22.40 | -1.95% | 280,303 |
| May 15, 2026 | 25.20 | 25.35 | 23.00 | 23.05 | 22.84 | -7.24% | 1,818,049 |
| May 14, 2026 | 24.30 | 24.85 | 24.15 | 24.85 | 24.63 | 9.96% | 900,732 |
| May 13, 2026 | 20.60 | 22.60 | 20.60 | 22.60 | 22.40 | 9.98% | 499,852 |
| May 12, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 20.37 | -0.72% | 134,532 |
| May 11, 2026 | 20.60 | 20.90 | 20.20 | 20.70 | 20.51 | 2.48% | 153,971 |
| May 8, 2026 | 20.85 | 20.85 | 19.90 | 20.20 | 20.02 | -3.12% | 336,651 |
| May 7, 2026 | 21.00 | 21.00 | 20.60 | 20.85 | 20.66 | -1.18% | 201,081 |
| May 6, 2026 | 21.10 | 21.40 | 21.00 | 21.10 | 20.91 | 0.24% | 119,163 |
| May 5, 2026 | 21.30 | 21.30 | 20.95 | 21.05 | 20.86 | -1.41% | 158,649 |
| May 4, 2026 | 21.45 | 21.50 | 21.05 | 21.35 | 21.16 | - | 116,638 |
| Apr 30, 2026 | 22.05 | 22.05 | 21.30 | 21.35 | 21.16 | -0.70% | 81,618 |
| Apr 29, 2026 | 21.25 | 21.95 | 21.05 | 21.50 | 21.31 | 1.18% | 71,983 |