E&E Recycling,Inc. (TPEX:8440)
Taiwan · Delayed Price · Currency is TWD 20.55
-0.15 (-0.72%)
Aug 26, 2026, 1:30 PM CST
E&E Recycling,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.80 | 20.80 | 20.55 | 20.60 | 20.60 | -0.48% | 34,389 |
| Aug 25, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 0.24% | 81,097 |
| Aug 24, 2026 | 20.50 | 21.00 | 20.30 | 20.65 | 20.65 | 1.98% | 116,236 |
| Aug 21, 2026 | 20.30 | 20.40 | 20.10 | 20.25 | 20.25 | -0.74% | 69,839 |
| Aug 20, 2026 | 20.80 | 20.80 | 20.25 | 20.40 | 20.40 | 0.49% | 60,712 |
| Aug 19, 2026 | 20.10 | 20.30 | 20.05 | 20.30 | 20.30 | 0.50% | 54,713 |
| Aug 18, 2026 | 20.20 | 20.25 | 20.00 | 20.20 | 20.20 | - | 51,894 |
| Aug 17, 2026 | 20.30 | 20.30 | 19.90 | 20.20 | 20.20 | 0.50% | 107,972 |
| Aug 14, 2026 | 20.70 | 20.70 | 19.80 | 20.10 | 20.10 | 1.26% | 115,688 |
| Aug 13, 2026 | 20.00 | 20.20 | 19.65 | 19.85 | 19.85 | -0.75% | 50,247 |
| Aug 12, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.27% | 48,213 |
| Aug 11, 2026 | 19.85 | 19.85 | 19.25 | 19.75 | 19.75 | -0.50% | 34,013 |
| Aug 10, 2026 | 19.55 | 19.85 | 19.55 | 19.85 | 19.85 | 1.53% | 75,376 |
| Aug 7, 2026 | 19.60 | 19.70 | 19.50 | 19.55 | 19.55 | -0.26% | 33,187 |
| Aug 6, 2026 | 19.55 | 19.80 | 19.35 | 19.60 | 19.60 | 1.82% | 56,653 |
| Aug 5, 2026 | 19.60 | 19.60 | 19.15 | 19.25 | 19.25 | 0.52% | 58,352 |
| Aug 4, 2026 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 1.06% | 41,731 |
| Aug 3, 2026 | 19.35 | 19.45 | 18.85 | 18.95 | 18.95 | -0.26% | 47,764 |
| Jul 31, 2026 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | 4.11% | 66,195 |
| Jul 30, 2026 | 18.55 | 18.60 | 18.20 | 18.25 | 18.25 | -1.62% | 101,186 |
| Jul 29, 2026 | 19.25 | 19.25 | 18.20 | 18.55 | 18.55 | -5.12% | 243,173 |
| Jul 28, 2026 | 19.70 | 20.00 | 19.50 | 19.55 | 19.55 | -2.01% | 153,649 |
| Jul 27, 2026 | 19.85 | 19.95 | 19.60 | 19.95 | 19.95 | 0.50% | 136,142 |
| Jul 24, 2026 | 19.85 | 20.05 | 19.85 | 19.85 | 19.85 | -1.24% | 169,004 |
| Jul 23, 2026 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | - | 68,469 |
| Jul 22, 2026 | 20.20 | 20.50 | 20.00 | 20.10 | 20.10 | - | 72,341 |
| Jul 21, 2026 | 20.05 | 20.45 | 20.05 | 20.10 | 20.10 | -0.50% | 38,384 |
| Jul 20, 2026 | 20.00 | 20.30 | 19.70 | 20.20 | 20.20 | -0.98% | 110,113 |
| Jul 17, 2026 | 20.60 | 20.90 | 20.05 | 20.40 | 20.40 | -1.69% | 155,408 |
| Jul 16, 2026 | 20.80 | 20.95 | 20.65 | 20.75 | 20.75 | -0.95% | 75,514 |
| Jul 15, 2026 | 20.85 | 20.95 | 20.70 | 20.95 | 20.95 | 0.72% | 43,280 |
| Jul 14, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -1.19% | 122,916 |
| Jul 13, 2026 | 21.15 | 21.35 | 21.05 | 21.05 | 21.05 | -0.47% | 52,400 |
| Jul 9, 2026 | 21.30 | 21.35 | 21.05 | 21.15 | 21.15 | -0.70% | 75,974 |
| 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 |