E&R Engineering Corporation (TPEX:8027)
Taiwan
· Delayed Price · Currency is TWD 101.50
-3.00 (-2.87%)
At close: Dec 5, 2025
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.50 | 106.50 | 101.00 | 101.50 | 101.50 | -2.87% | 3,181,677 |
| Dec 4, 2025 | 103.50 | 107.00 | 103.00 | 104.50 | 104.50 | 4.50% | 5,659,375 |
| Dec 3, 2025 | 95.90 | 101.00 | 94.20 | 100.00 | 100.00 | 2.35% | 4,982,537 |
| Dec 2, 2025 | 107.50 | 107.50 | 97.70 | 97.70 | 97.70 | -9.95% | 9,185,008 |
| Dec 1, 2025 | 101.50 | 108.50 | 101.00 | 108.50 | 108.50 | 9.60% | 6,977,383 |
| Nov 28, 2025 | 97.40 | 99.90 | 97.10 | 99.00 | 99.00 | 3.23% | 3,246,323 |
| Nov 27, 2025 | 93.50 | 96.80 | 93.20 | 95.90 | 95.90 | 3.68% | 3,203,017 |
| Nov 26, 2025 | 88.10 | 94.20 | 88.10 | 92.50 | 92.50 | 5.35% | 2,130,140 |
| Nov 25, 2025 | 85.20 | 87.90 | 85.20 | 87.80 | 87.80 | 4.15% | 696,698 |
| Nov 24, 2025 | 84.20 | 84.90 | 83.90 | 84.30 | 84.30 | 0.72% | 286,741 |
| Nov 21, 2025 | 86.90 | 86.90 | 83.20 | 83.70 | 83.70 | -4.34% | 860,135 |
| Nov 20, 2025 | 86.10 | 87.90 | 86.10 | 87.50 | 87.50 | 3.06% | 488,371 |
| Nov 19, 2025 | 86.20 | 86.60 | 84.70 | 84.90 | 84.90 | -1.39% | 771,833 |
| Nov 18, 2025 | 86.50 | 89.10 | 85.80 | 86.10 | 86.10 | -1.15% | 958,429 |
| Nov 17, 2025 | 87.60 | 88.50 | 86.80 | 87.10 | 87.10 | -0.11% | 464,498 |
| Nov 14, 2025 | 91.60 | 91.60 | 87.00 | 87.20 | 87.20 | -5.11% | 1,611,735 |
| Nov 13, 2025 | 89.80 | 93.10 | 88.50 | 91.90 | 91.90 | 2.68% | 1,305,944 |
| Nov 12, 2025 | 90.30 | 90.90 | 89.40 | 89.50 | 89.50 | -0.89% | 545,086 |
| Nov 11, 2025 | 91.00 | 91.50 | 89.70 | 90.30 | 90.30 | -0.44% | 574,543 |
| Nov 10, 2025 | 92.10 | 93.00 | 89.20 | 90.70 | 90.70 | -1.52% | 985,022 |
| Nov 7, 2025 | 93.40 | 97.30 | 92.10 | 92.10 | 92.10 | -2.02% | 2,199,500 |
| Nov 6, 2025 | 89.70 | 95.30 | 89.60 | 94.00 | 94.00 | 4.91% | 2,391,823 |
| Nov 5, 2025 | 90.50 | 90.50 | 87.00 | 89.60 | 89.60 | -1.65% | 1,073,310 |
| Nov 4, 2025 | 93.30 | 93.30 | 90.80 | 91.10 | 91.10 | -1.73% | 807,872 |
| Nov 3, 2025 | 92.30 | 93.90 | 91.40 | 92.70 | 92.70 | 0.43% | 724,054 |
| Oct 31, 2025 | 93.00 | 93.00 | 90.50 | 92.30 | 92.30 | 0.11% | 889,478 |
| Oct 30, 2025 | 93.00 | 94.60 | 92.00 | 92.20 | 92.20 | 0.44% | 1,747,650 |
| Oct 29, 2025 | 89.00 | 94.50 | 89.00 | 91.80 | 91.80 | 3.49% | 2,637,851 |
| Oct 28, 2025 | 88.40 | 88.90 | 87.30 | 88.70 | 88.70 | 0.80% | 491,645 |
| Oct 27, 2025 | 85.50 | 88.70 | 85.10 | 88.00 | 88.00 | 3.90% | 865,387 |
| Oct 23, 2025 | 85.80 | 85.80 | 84.20 | 84.70 | 84.70 | -1.51% | 647,285 |
| Oct 22, 2025 | 87.20 | 87.40 | 85.90 | 86.00 | 86.00 | -1.38% | 321,249 |
| Oct 21, 2025 | 86.20 | 88.50 | 86.10 | 87.20 | 87.20 | 1.40% | 537,603 |
| Oct 20, 2025 | 86.40 | 86.40 | 85.10 | 86.00 | 86.00 | 0.35% | 433,370 |
| Oct 17, 2025 | 87.40 | 87.40 | 85.30 | 85.70 | 85.70 | -1.95% | 448,472 |
| Oct 16, 2025 | 85.30 | 89.10 | 85.30 | 87.40 | 87.40 | 2.82% | 598,447 |
| Oct 15, 2025 | 85.60 | 86.00 | 84.70 | 85.00 | 85.00 | -0.35% | 502,561 |
| Oct 14, 2025 | 88.50 | 89.50 | 85.00 | 85.30 | 85.30 | -3.07% | 968,337 |
| Oct 13, 2025 | 86.00 | 88.70 | 85.80 | 88.00 | 88.00 | -2.22% | 776,442 |
| Oct 9, 2025 | 91.60 | 92.30 | 89.40 | 90.00 | 90.00 | -1.85% | 1,084,928 |
| Oct 8, 2025 | 93.00 | 93.00 | 90.30 | 91.70 | 91.70 | -2.24% | 1,580,124 |
| Oct 7, 2025 | 87.60 | 93.90 | 87.60 | 93.80 | 93.80 | 9.84% | 3,758,879 |
| Oct 3, 2025 | 85.90 | 86.80 | 85.20 | 85.40 | 85.40 | 0.47% | 457,223 |
| Oct 2, 2025 | 86.30 | 87.10 | 84.90 | 85.00 | 85.00 | 0.12% | 574,188 |
| Oct 1, 2025 | 86.40 | 87.40 | 84.80 | 84.90 | 84.90 | -0.70% | 547,007 |
| Sep 30, 2025 | 84.50 | 85.70 | 83.90 | 85.50 | 85.50 | 1.79% | 504,022 |
| Sep 26, 2025 | 86.60 | 87.00 | 83.80 | 84.00 | 84.00 | -3.00% | 1,449,579 |
| Sep 25, 2025 | 88.10 | 89.50 | 86.50 | 86.60 | 86.60 | -1.59% | 908,802 |
| Sep 24, 2025 | 89.90 | 90.60 | 87.40 | 88.00 | 88.00 | -2.00% | 1,540,139 |
| Sep 23, 2025 | 92.30 | 93.20 | 89.40 | 89.80 | 89.80 | -2.81% | 1,840,648 |
| Sep 22, 2025 | 100.00 | 101.00 | 89.50 | 92.40 | 92.40 | -3.04% | 9,681,341 |
| Sep 19, 2025 | 93.10 | 95.30 | 93.10 | 95.30 | 95.30 | 9.92% | 2,196,379 |
| Sep 18, 2025 | 85.60 | 87.80 | 85.60 | 86.70 | 86.70 | 1.40% | 624,955 |
| Sep 17, 2025 | 86.80 | 87.00 | 85.30 | 85.50 | 85.50 | -1.50% | 835,228 |
| Sep 16, 2025 | 87.20 | 88.00 | 85.90 | 86.80 | 86.80 | -0.57% | 911,409 |
| Sep 15, 2025 | 90.00 | 90.70 | 87.10 | 87.30 | 87.30 | -3.00% | 1,242,393 |
| Sep 12, 2025 | 90.40 | 92.60 | 88.30 | 90.00 | 90.00 | 0.11% | 1,856,460 |
| Sep 11, 2025 | 93.80 | 93.80 | 89.80 | 89.90 | 89.90 | -3.54% | 1,672,786 |
| Sep 10, 2025 | 89.40 | 95.00 | 89.40 | 93.20 | 93.20 | 4.72% | 3,114,624 |
| Sep 9, 2025 | 92.90 | 92.90 | 87.80 | 89.00 | 89.00 | -2.84% | 1,570,913 |
| Sep 8, 2025 | 88.80 | 92.60 | 88.00 | 91.60 | 91.60 | 2.81% | 1,814,636 |
| Sep 5, 2025 | 89.20 | 90.40 | 88.40 | 89.10 | 89.10 | 1.02% | 614,684 |
| Sep 4, 2025 | 90.50 | 91.80 | 87.70 | 88.20 | 88.20 | -1.56% | 1,381,658 |
| Sep 3, 2025 | 89.70 | 91.90 | 89.20 | 89.60 | 89.60 | -0.33% | 1,157,618 |
| Sep 2, 2025 | 90.30 | 93.50 | 87.20 | 89.90 | 89.90 | - | 1,952,533 |
| Sep 1, 2025 | 91.10 | 92.30 | 88.30 | 89.90 | 89.90 | -1.32% | 1,577,623 |
| Aug 29, 2025 | 89.50 | 91.60 | 88.80 | 91.10 | 91.10 | 3.05% | 2,521,604 |
| Aug 28, 2025 | 88.50 | 89.30 | 86.30 | 88.40 | 88.40 | 0.45% | 1,399,099 |
| Aug 27, 2025 | 84.00 | 90.50 | 83.10 | 88.00 | 88.00 | 5.39% | 3,255,402 |
| Aug 26, 2025 | 81.00 | 84.10 | 80.00 | 83.50 | 83.50 | 3.86% | 1,548,194 |
| Aug 25, 2025 | 80.20 | 81.50 | 80.20 | 80.40 | 80.40 | 1.01% | 520,915 |
| Aug 22, 2025 | 78.90 | 80.80 | 78.80 | 79.60 | 79.60 | 1.27% | 517,153 |
| Aug 21, 2025 | 77.70 | 79.40 | 77.70 | 78.60 | 78.60 | 1.29% | 451,764 |
| Aug 20, 2025 | 79.90 | 79.90 | 76.80 | 77.60 | 77.60 | -2.39% | 1,324,453 |
| Aug 19, 2025 | 80.00 | 80.40 | 78.50 | 79.50 | 79.50 | -0.63% | 553,799 |
| Aug 18, 2025 | 81.10 | 81.10 | 77.60 | 80.00 | 80.00 | -0.62% | 1,114,523 |
| Aug 15, 2025 | 81.90 | 81.90 | 80.30 | 80.50 | 80.50 | - | 460,026 |
| Aug 14, 2025 | 81.50 | 81.60 | 80.20 | 80.50 | 80.50 | -0.74% | 517,286 |
| Aug 13, 2025 | 81.90 | 83.10 | 81.10 | 81.10 | 81.10 | -0.37% | 701,867 |
| Aug 12, 2025 | 81.30 | 82.00 | 80.90 | 81.40 | 81.40 | 0.37% | 391,667 |
| Aug 11, 2025 | 83.20 | 83.20 | 80.60 | 81.10 | 81.10 | -2.76% | 1,046,213 |
| Aug 8, 2025 | 84.60 | 85.80 | 82.40 | 83.40 | 83.40 | - | 1,035,986 |
| Aug 7, 2025 | 79.70 | 86.80 | 79.70 | 83.40 | 83.40 | 5.17% | 2,426,333 |
| Aug 6, 2025 | 81.20 | 81.50 | 79.10 | 79.30 | 79.30 | -3.53% | 1,304,057 |
| Aug 5, 2025 | 81.70 | 83.00 | 81.70 | 82.20 | 82.20 | 1.48% | 429,997 |
| Aug 4, 2025 | 81.10 | 81.60 | 79.90 | 81.00 | 81.00 | -0.49% | 363,163 |
| Aug 1, 2025 | 79.60 | 81.50 | 77.40 | 81.40 | 81.40 | 1.62% | 703,252 |
| Jul 31, 2025 | 81.70 | 81.70 | 80.10 | 80.10 | 80.10 | -1.35% | 495,744 |
| Jul 30, 2025 | 82.30 | 83.30 | 81.00 | 81.20 | 81.20 | -0.73% | 449,882 |
| Jul 29, 2025 | 83.60 | 84.30 | 81.80 | 81.80 | 81.80 | -1.68% | 337,010 |
| Jul 28, 2025 | 83.20 | 83.70 | 82.10 | 83.20 | 83.20 | - | 499,718 |
| Jul 25, 2025 | 83.10 | 84.10 | 82.00 | 83.20 | 83.20 | 0.36% | 494,909 |
| Jul 24, 2025 | 81.90 | 83.50 | 80.90 | 82.90 | 82.90 | 2.47% | 405,309 |
| Jul 23, 2025 | 80.60 | 81.90 | 80.60 | 80.90 | 80.90 | 1.00% | 317,373 |
| Jul 22, 2025 | 83.70 | 83.70 | 79.70 | 80.10 | 80.10 | -3.96% | 1,070,550 |
| Jul 21, 2025 | 82.80 | 83.50 | 82.20 | 83.40 | 83.40 | 0.48% | 293,290 |
| Jul 18, 2025 | 85.50 | 85.90 | 82.90 | 83.00 | 83.00 | -2.70% | 720,278 |
| Jul 17, 2025 | 86.10 | 86.20 | 85.10 | 85.30 | 85.30 | -0.35% | 374,988 |
| Jul 16, 2025 | 81.80 | 87.30 | 81.80 | 85.60 | 85.60 | 4.65% | 1,818,732 |
| Jul 15, 2025 | 81.20 | 82.70 | 81.20 | 81.80 | 81.80 | 0.62% | 281,585 |