E&R Engineering Corporation (TPEX:8027)
Taiwan
· Delayed Price · Currency is TWD 176.00
+13.00 (7.98%)
Apr 29, 2026, 1:30 PM CST
E&R Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 153.50 | 169.00 | 148.50 | 164.50 | - | 3.46% | 271,000 |
| Apr 27, 2026 | 172.00 | 172.00 | 158.00 | 159.00 | 159.00 | 1.60% | 32,720,320 |
| Apr 24, 2026 | 150.00 | 156.50 | 148.50 | 156.50 | 156.50 | 9.82% | 19,539,960 |
| Apr 23, 2026 | 151.00 | 154.00 | 135.50 | 142.50 | 142.50 | -4.68% | 9,471,578 |
| Apr 22, 2026 | 151.00 | 155.00 | 147.50 | 149.50 | 149.50 | - | 8,415,429 |
| Apr 21, 2026 | 150.00 | 153.00 | 144.00 | 149.50 | 149.50 | - | 6,474,996 |
| Apr 20, 2026 | 153.50 | 156.00 | 146.50 | 149.50 | 149.50 | 0.67% | 10,832,050 |
| Apr 17, 2026 | 146.00 | 152.00 | 143.00 | 148.50 | 148.50 | 2.06% | 9,866,145 |
| Apr 16, 2026 | 160.50 | 163.00 | 145.00 | 145.50 | 145.50 | -6.73% | 13,651,530 |
| Apr 15, 2026 | 147.50 | 156.00 | 142.00 | 156.00 | 156.00 | 9.86% | 10,755,760 |
| Apr 14, 2026 | 147.00 | 148.00 | 139.00 | 142.00 | 142.00 | -2.07% | 5,898,889 |
| Apr 13, 2026 | 152.00 | 156.50 | 143.50 | 145.00 | 145.00 | -4.92% | 7,820,871 |
| Apr 10, 2026 | 152.00 | 157.00 | 148.00 | 152.50 | 152.50 | 1.67% | 14,388,180 |
| Apr 9, 2026 | 133.50 | 150.00 | 128.00 | 150.00 | 150.00 | 9.89% | 19,731,930 |
| Apr 8, 2026 | 150.50 | 150.50 | 136.50 | 136.50 | 136.50 | -9.90% | 12,765,430 |
| Apr 7, 2026 | 158.00 | 159.00 | 147.00 | 151.50 | 151.50 | -1.94% | 12,577,970 |
| Apr 2, 2026 | 158.50 | 159.50 | 143.50 | 154.50 | 154.50 | 1.64% | 20,377,240 |
| Apr 1, 2026 | 151.50 | 152.00 | 149.50 | 152.00 | 152.00 | 9.75% | 4,455,216 |
| Mar 31, 2026 | 144.00 | 145.00 | 133.00 | 138.50 | 138.50 | -3.82% | 24,709,780 |
| Mar 30, 2026 | 131.50 | 144.00 | 130.50 | 144.00 | 144.00 | 9.92% | 13,961,300 |
| Mar 27, 2026 | 131.00 | 135.00 | 124.00 | 131.00 | 131.00 | -1.87% | 16,577,500 |
| Mar 26, 2026 | 122.00 | 133.50 | 121.50 | 133.50 | 133.50 | 9.88% | 10,350,280 |
| Mar 25, 2026 | 113.00 | 125.00 | 112.50 | 121.50 | 121.50 | 6.58% | 11,222,510 |
| Mar 24, 2026 | 118.50 | 119.00 | 108.50 | 114.00 | 114.00 | -2.56% | 10,149,030 |
| Mar 23, 2026 | 103.50 | 117.00 | 102.00 | 117.00 | 117.00 | 9.86% | 9,474,574 |
| Mar 20, 2026 | 107.00 | 110.00 | 106.00 | 106.50 | 106.50 | 0.47% | 2,165,748 |
| Mar 19, 2026 | 108.00 | 109.00 | 105.50 | 106.00 | 106.00 | -2.75% | 1,418,023 |
| Mar 18, 2026 | 107.50 | 109.50 | 104.50 | 109.00 | 109.00 | 1.40% | 2,348,163 |
| Mar 17, 2026 | 111.00 | 111.50 | 107.00 | 107.50 | 107.50 | -1.83% | 2,711,761 |
| Mar 16, 2026 | 109.50 | 110.50 | 103.50 | 109.50 | 109.50 | 0.46% | 4,323,345 |
| Mar 13, 2026 | 101.00 | 111.00 | 100.50 | 109.00 | 109.00 | 5.31% | 3,832,893 |
| Mar 12, 2026 | 102.00 | 107.50 | 101.50 | 103.50 | 103.50 | 0.98% | 3,852,954 |
| Mar 11, 2026 | 94.50 | 103.50 | 94.50 | 102.50 | 102.50 | 8.58% | 3,331,458 |
| Mar 10, 2026 | 93.20 | 95.40 | 92.30 | 94.40 | 94.40 | 5.01% | 1,185,080 |
| Mar 9, 2026 | 88.00 | 89.90 | 85.80 | 89.90 | 89.90 | -4.36% | 1,473,344 |
| 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% | 5,112,463 |
| 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 |