E&E Recycling,Inc. (TPEX:8440)
Taiwan · Delayed Price · Currency is TWD 19.45
-0.15 (-0.77%)
Oct 30, 2026, 1:30 PM CST
E&E Recycling,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.55 | 19.55 | 19.20 | 19.45 | 19.45 | -0.77% | 87,095 |
| Oct 29, 2026 | 19.60 | 19.75 | 19.60 | 19.60 | 19.60 | -0.25% | 27,296 |
| Oct 28, 2026 | 19.60 | 19.70 | 19.55 | 19.65 | 19.65 | -0.76% | 38,733 |
| Oct 27, 2026 | 19.60 | 19.80 | 19.55 | 19.80 | 19.80 | 0.25% | 32,250 |
| Oct 22, 2026 | 20.00 | 20.00 | 19.60 | 19.75 | 19.75 | -0.25% | 41,044 |
| Oct 21, 2026 | 19.90 | 19.95 | 19.70 | 19.80 | 19.80 | - | 29,441 |
| Oct 20, 2026 | 19.80 | 20.00 | 19.75 | 19.80 | 19.80 | -0.25% | 40,931 |
| Oct 19, 2026 | 19.95 | 19.95 | 19.75 | 19.85 | 19.85 | -0.50% | 61,806 |
| Oct 16, 2026 | 20.00 | 20.05 | 19.95 | 19.95 | 19.95 | - | 33,777 |
| Oct 15, 2026 | 20.10 | 20.10 | 19.90 | 19.95 | 19.95 | -1.24% | 42,313 |
| Oct 14, 2026 | 20.25 | 20.30 | 20.15 | 20.20 | 20.20 | 0.25% | 26,199 |
| Oct 13, 2026 | 20.45 | 20.95 | 20.15 | 20.15 | 20.15 | - | 67,690 |
| Oct 12, 2026 | 20.10 | 20.50 | 20.05 | 20.15 | 20.15 | 0.25% | 62,523 |
| Oct 8, 2026 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | -0.25% | 30,246 |
| Oct 7, 2026 | 20.00 | 20.35 | 20.00 | 20.15 | 20.15 | 0.75% | 71,039 |
| Oct 6, 2026 | 20.20 | 20.35 | 20.00 | 20.00 | 20.00 | -0.99% | 47,491 |
| Oct 5, 2026 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -0.25% | 20,424 |
| Oct 2, 2026 | 20.25 | 20.40 | 20.20 | 20.25 | 20.25 | 0.25% | 29,222 |
| Oct 1, 2026 | 20.45 | 20.45 | 20.15 | 20.20 | 20.20 | -0.74% | 47,988 |
| Sep 30, 2026 | 20.25 | 20.40 | 20.20 | 20.35 | 20.35 | -1.21% | 80,833 |
| Sep 29, 2026 | 21.50 | 21.50 | 20.65 | 20.95 | 20.60 | 3.46% | 112,884 |
| Sep 24, 2026 | 20.30 | 20.30 | 20.20 | 20.25 | 19.91 | -0.49% | 35,484 |
| Sep 23, 2026 | 20.05 | 20.35 | 20.05 | 20.35 | 20.01 | 1.50% | 47,671 |
| Sep 22, 2026 | 20.00 | 20.35 | 20.00 | 20.05 | 19.72 | 0.25% | 56,030 |
| Sep 21, 2026 | 20.10 | 20.10 | 19.70 | 20.00 | 19.67 | -0.25% | 77,464 |
| Sep 18, 2026 | 19.95 | 20.20 | 19.85 | 20.05 | 19.72 | 0.75% | 41,755 |
| Sep 17, 2026 | 20.15 | 20.15 | 19.75 | 19.90 | 19.57 | 0.51% | 46,244 |
| Sep 16, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.47 | -0.25% | 47,667 |
| Sep 15, 2026 | 20.00 | 20.20 | 19.85 | 19.85 | 19.52 | -0.75% | 44,964 |
| Sep 14, 2026 | 19.85 | 20.00 | 19.50 | 20.00 | 19.67 | 0.76% | 117,989 |
| Sep 11, 2026 | 19.55 | 19.85 | 19.55 | 19.85 | 19.52 | -0.25% | 21,601 |
| Sep 10, 2026 | 19.90 | 19.90 | 19.60 | 19.90 | 19.57 | - | 39,339 |
| Sep 9, 2026 | 19.85 | 20.00 | 19.85 | 19.90 | 19.57 | -0.50% | 43,346 |
| Sep 8, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 19.67 | -0.99% | 36,685 |
| Sep 7, 2026 | 19.95 | 20.45 | 19.80 | 20.20 | 19.86 | - | 90,210 |
| Sep 4, 2026 | 19.95 | 20.20 | 19.90 | 20.20 | 19.86 | 0.75% | 30,682 |
| Sep 3, 2026 | 20.05 | 20.10 | 19.80 | 20.05 | 19.72 | -0.50% | 63,876 |
| Sep 2, 2026 | 20.20 | 20.20 | 20.00 | 20.15 | 19.81 | -0.25% | 51,014 |
| Sep 1, 2026 | 20.15 | 20.35 | 20.10 | 20.20 | 19.86 | -0.74% | 38,408 |
| Aug 31, 2026 | 20.50 | 20.55 | 20.30 | 20.35 | 20.01 | -0.97% | 22,833 |
| Aug 28, 2026 | 20.60 | 20.60 | 20.45 | 20.55 | 20.21 | -0.48% | 38,576 |
| Aug 27, 2026 | 20.55 | 20.65 | 20.50 | 20.65 | 20.31 | 0.49% | 44,932 |
| Aug 26, 2026 | 20.80 | 20.80 | 20.55 | 20.55 | 20.21 | -0.72% | 37,540 |
| Aug 25, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.35 | 0.24% | 81,097 |
| Aug 24, 2026 | 20.50 | 21.00 | 20.30 | 20.65 | 20.31 | 1.98% | 116,236 |
| Aug 21, 2026 | 20.30 | 20.40 | 20.10 | 20.25 | 19.91 | -0.74% | 69,839 |
| Aug 20, 2026 | 20.80 | 20.80 | 20.25 | 20.40 | 20.06 | 0.49% | 60,712 |
| Aug 19, 2026 | 20.10 | 20.30 | 20.05 | 20.30 | 19.96 | 0.50% | 54,713 |
| Aug 18, 2026 | 20.20 | 20.25 | 20.00 | 20.20 | 19.86 | - | 51,894 |
| Aug 17, 2026 | 20.30 | 20.30 | 19.90 | 20.20 | 19.86 | 0.50% | 107,972 |