E&R Engineering Corporation (TPEX:8027)
Taiwan
· Delayed Price · Currency is TWD 89.90
-4.10 (-4.36%)
Mar 9, 2026, 1:30 PM CST
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.70 | 97.70 | 93.50 | 94.00 | 94.00 | -2.29% | 1,426,777 |
| Mar 5, 2026 | 94.30 | 96.30 | 93.30 | 96.20 | 96.20 | 5.95% | 1,879,901 |
| Mar 4, 2026 | 95.30 | 95.70 | 90.50 | 90.80 | 90.80 | -7.63% | 2,196,798 |
| Mar 3, 2026 | 102.50 | 104.00 | 97.60 | 98.30 | 98.30 | -4.10% | 2,852,611 |
| Mar 2, 2026 | 94.70 | 104.00 | 93.70 | 102.50 | 102.50 | 6.66% | 5,003,823 |
| Feb 26, 2026 | 94.60 | 96.20 | 93.60 | 96.10 | 96.10 | 3.44% | 2,131,828 |
| Feb 25, 2026 | 95.00 | 95.20 | 92.20 | 92.90 | 92.90 | -1.90% | 1,438,749 |
| Feb 24, 2026 | 95.00 | 97.00 | 94.00 | 94.70 | 94.70 | -0.32% | 1,968,932 |
| Feb 23, 2026 | 89.20 | 96.00 | 88.70 | 95.00 | 95.00 | 6.62% | 2,578,254 |
| Feb 11, 2026 | 92.00 | 92.00 | 88.00 | 89.10 | 89.10 | -3.47% | 2,913,359 |
| Feb 10, 2026 | 95.00 | 95.60 | 89.70 | 92.30 | 92.30 | -2.33% | 3,802,147 |
| Feb 9, 2026 | 101.00 | 101.00 | 93.50 | 94.50 | 94.50 | -7.80% | 7,245,501 |
| Feb 6, 2026 | 104.50 | 104.50 | 102.50 | 102.50 | 102.50 | -9.69% | 3,127,952 |
| Feb 5, 2026 | 116.50 | 119.00 | 112.00 | 113.50 | 113.50 | -2.99% | 3,106,343 |
| Feb 4, 2026 | 116.00 | 118.00 | 113.00 | 117.00 | 117.00 | - | 3,471,791 |
| Feb 3, 2026 | 112.50 | 117.50 | 108.50 | 117.00 | 117.00 | 4.93% | 6,317,113 |
| Feb 2, 2026 | 111.00 | 115.50 | 107.00 | 111.50 | 111.50 | -0.45% | 3,205,228 |
| Jan 30, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 2,227,890 |
| Jan 29, 2026 | 114.50 | 114.50 | 110.00 | 112.00 | 112.00 | -0.88% | 3,180,235 |
| Jan 28, 2026 | 113.50 | 116.50 | 112.50 | 113.00 | 113.00 | 0.44% | 3,736,853 |
| Jan 27, 2026 | 113.00 | 114.50 | 111.50 | 112.50 | 112.50 | - | 3,125,706 |
| Jan 26, 2026 | 110.50 | 116.00 | 109.00 | 112.50 | 112.50 | 3.21% | 4,511,142 |
| Jan 23, 2026 | 106.00 | 110.00 | 104.50 | 109.00 | 109.00 | 3.81% | 2,986,275 |
| Jan 22, 2026 | 108.00 | 108.50 | 104.00 | 105.00 | 105.00 | 0.48% | 2,081,752 |
| Jan 21, 2026 | 110.00 | 110.00 | 104.00 | 104.50 | 104.50 | -5.86% | 3,235,037 |
| Jan 20, 2026 | 109.00 | 112.50 | 108.00 | 111.00 | 111.00 | 1.83% | 3,582,624 |
| Jan 19, 2026 | 104.00 | 111.00 | 103.50 | 109.00 | 109.00 | 5.83% | 5,356,609 |
| Jan 16, 2026 | 108.00 | 110.50 | 102.00 | 103.00 | 103.00 | -2.83% | 4,456,612 |
| Jan 15, 2026 | 105.50 | 108.00 | 104.00 | 106.00 | 106.00 | 0.47% | 1,397,026 |
| Jan 14, 2026 | 105.00 | 106.00 | 103.50 | 105.50 | 105.50 | 0.96% | 1,767,905 |
| Jan 13, 2026 | 108.50 | 109.50 | 104.00 | 104.50 | 104.50 | -3.24% | 3,204,659 |
| Jan 12, 2026 | 105.50 | 110.50 | 105.00 | 108.00 | 108.00 | 3.35% | 3,353,356 |
| Jan 9, 2026 | 106.50 | 106.50 | 103.00 | 104.50 | 104.50 | -1.42% | 2,442,539 |
| Jan 8, 2026 | 110.50 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 3,485,204 |
| Jan 7, 2026 | 110.50 | 112.00 | 107.00 | 110.00 | 110.00 | -0.45% | 4,772,999 |
| Jan 6, 2026 | 120.00 | 123.00 | 108.00 | 110.50 | 110.50 | -1.34% | 18,402,560 |
| Jan 5, 2026 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | -0.88% | 5,427,296 |
| Jan 2, 2026 | 110.50 | 114.50 | 110.50 | 113.00 | 113.00 | 3.20% | 4,749,892 |
| Dec 31, 2025 | 110.00 | 112.00 | 108.50 | 109.50 | 109.50 | -1.35% | 2,111,075 |
| Dec 30, 2025 | 112.00 | 113.00 | 107.00 | 111.00 | 111.00 | -0.89% | 6,267,793 |
| Dec 29, 2025 | 107.50 | 112.00 | 107.50 | 112.00 | 112.00 | 9.80% | 3,742,367 |
| Dec 26, 2025 | 110.00 | 111.50 | 100.00 | 102.00 | 102.00 | -5.99% | 5,000,539 |
| Dec 24, 2025 | 110.50 | 113.50 | 108.00 | 108.50 | 108.50 | -0.91% | 2,078,731 |
| Dec 23, 2025 | 109.50 | 110.50 | 106.00 | 109.50 | 109.50 | - | 2,509,649 |
| Dec 22, 2025 | 113.50 | 114.00 | 108.50 | 109.50 | 109.50 | -2.67% | 3,120,552 |
| Dec 19, 2025 | 114.00 | 117.00 | 112.00 | 112.50 | 112.50 | 0.45% | 3,251,805 |
| Dec 18, 2025 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | -0.44% | 4,059,580 |
| Dec 17, 2025 | 108.50 | 116.50 | 108.50 | 112.50 | 112.50 | 4.17% | 7,790,066 |
| Dec 16, 2025 | 106.00 | 113.50 | 105.50 | 108.00 | 108.00 | 0.93% | 7,197,964 |
| Dec 15, 2025 | 103.50 | 108.00 | 102.00 | 107.00 | 107.00 | 1.90% | 1,724,348 |
| Dec 12, 2025 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 3,164,760 |
| Dec 11, 2025 | 102.50 | 107.50 | 102.50 | 104.00 | 104.00 | 1.46% | 3,371,896 |
| Dec 10, 2025 | 100.50 | 103.50 | 99.80 | 102.50 | 102.50 | 2.71% | 1,873,031 |
| Dec 9, 2025 | 100.00 | 101.00 | 99.20 | 99.80 | 99.80 | -0.20% | 1,445,635 |
| Dec 8, 2025 | 102.00 | 104.00 | 98.00 | 100.00 | 100.00 | -1.48% | 3,288,772 |
| 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% | 7,069,438 |
| 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 |