E&E Recycling,Inc. (TPEX:8440)
Taiwan
· Delayed Price · Currency is TWD 25.35
+0.55 (2.22%)
Mar 10, 2026, 9:08 AM CST
E&E Recycling,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.80 | 25.65 | 24.80 | 24.95 | 24.95 | 0.60% | 126,105 |
| Mar 5, 2026 | 24.80 | 25.25 | 24.50 | 24.80 | 24.80 | 2.48% | 83,295 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.95 | 24.20 | 24.20 | -3.78% | 169,993 |
| Mar 3, 2026 | 25.85 | 25.85 | 25.00 | 25.15 | 25.15 | -1.37% | 79,471 |
| Mar 2, 2026 | 25.80 | 25.85 | 25.10 | 25.50 | 25.50 | -1.35% | 96,524 |
| Feb 26, 2026 | 25.90 | 25.90 | 25.60 | 25.85 | 25.85 | -0.19% | 88,217 |
| Feb 25, 2026 | 25.60 | 26.10 | 25.30 | 25.90 | 25.90 | 1.17% | 182,478 |
| Feb 24, 2026 | 25.10 | 25.80 | 25.10 | 25.60 | 25.60 | 1.99% | 113,686 |
| Feb 23, 2026 | 25.10 | 25.75 | 24.80 | 25.10 | 25.10 | - | 123,081 |
| Feb 11, 2026 | 24.70 | 25.10 | 24.35 | 25.10 | 25.10 | -0.40% | 139,855 |
| Feb 10, 2026 | 25.35 | 25.40 | 25.00 | 25.20 | 25.20 | -0.40% | 75,401 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.15 | 25.30 | 25.30 | - | 62,685 |
| Feb 6, 2026 | 26.00 | 26.00 | 24.80 | 25.30 | 25.30 | -1.94% | 240,119 |
| Feb 5, 2026 | 26.40 | 27.35 | 25.80 | 25.80 | 25.80 | -1.34% | 262,837 |
| Feb 4, 2026 | 25.75 | 26.35 | 25.25 | 26.15 | 26.15 | 2.15% | 86,356 |
| Feb 3, 2026 | 26.25 | 26.25 | 25.50 | 25.60 | 25.60 | 0.79% | 72,393 |
| Feb 2, 2026 | 26.45 | 26.90 | 25.30 | 25.40 | 25.40 | -3.97% | 177,156 |
| Jan 30, 2026 | 27.10 | 27.10 | 26.10 | 26.45 | 26.45 | -2.40% | 127,961 |
| Jan 29, 2026 | 28.75 | 28.75 | 27.05 | 27.10 | 27.10 | -2.87% | 148,815 |
| Jan 28, 2026 | 27.70 | 27.90 | 27.30 | 27.90 | 27.90 | 2.20% | 173,125 |
| Jan 27, 2026 | 28.10 | 28.10 | 27.10 | 27.30 | 27.30 | -1.97% | 181,550 |
| Jan 26, 2026 | 28.35 | 28.35 | 27.50 | 27.85 | 27.85 | -1.42% | 206,665 |
| Jan 23, 2026 | 28.45 | 29.50 | 28.15 | 28.25 | 28.25 | 1.25% | 330,752 |
| Jan 22, 2026 | 28.50 | 28.50 | 27.80 | 27.90 | 27.90 | -2.11% | 206,766 |
| Jan 21, 2026 | 29.00 | 29.30 | 28.05 | 28.50 | 28.50 | -3.06% | 431,060 |
| Jan 20, 2026 | 28.85 | 30.00 | 28.65 | 29.40 | 29.40 | 1.38% | 436,917 |
| Jan 19, 2026 | 29.50 | 29.75 | 28.85 | 29.00 | 29.00 | -2.36% | 635,617 |
| Jan 16, 2026 | 29.00 | 30.40 | 28.55 | 29.70 | 29.70 | 2.77% | 1,516,187 |
| Jan 15, 2026 | 31.80 | 31.80 | 28.25 | 28.90 | 28.90 | -2.69% | 4,089,265 |
| Jan 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00% | 546,812 |
| Jan 13, 2026 | 24.70 | 27.00 | 24.70 | 27.00 | 27.00 | 9.98% | 591,386 |
| Jan 12, 2026 | 24.25 | 25.10 | 24.25 | 24.55 | 24.55 | 1.66% | 190,478 |
| Jan 9, 2026 | 24.45 | 24.45 | 24.00 | 24.15 | 24.15 | -0.41% | 69,293 |
| Jan 8, 2026 | 24.80 | 24.80 | 24.15 | 24.25 | 24.25 | -2.22% | 82,077 |
| Jan 7, 2026 | 24.10 | 24.85 | 24.10 | 24.80 | 24.80 | 2.90% | 107,972 |
| Jan 6, 2026 | 24.15 | 24.45 | 24.10 | 24.10 | 24.10 | -0.21% | 88,322 |
| Jan 5, 2026 | 24.70 | 24.70 | 24.05 | 24.15 | 24.15 | -1.83% | 143,088 |
| Jan 2, 2026 | 24.85 | 25.20 | 24.50 | 24.60 | 24.60 | -1.01% | 100,349 |
| Dec 31, 2025 | 25.00 | 25.20 | 24.85 | 24.85 | 24.85 | -1.39% | 107,593 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.05 | 25.20 | 25.20 | -1.95% | 82,408 |
| Dec 29, 2025 | 25.40 | 26.00 | 25.20 | 25.70 | 25.70 | 2.19% | 164,304 |
| Dec 26, 2025 | 25.00 | 25.15 | 24.90 | 25.15 | 25.15 | 1.00% | 58,247 |
| Dec 24, 2025 | 25.20 | 25.20 | 24.80 | 24.90 | 24.90 | 0.40% | 41,930 |
| Dec 23, 2025 | 25.20 | 25.55 | 24.80 | 24.80 | 24.80 | -0.60% | 105,994 |
| Dec 22, 2025 | 25.00 | 25.00 | 24.75 | 24.95 | 24.95 | 0.81% | 71,091 |
| Dec 19, 2025 | 24.70 | 24.80 | 24.60 | 24.75 | 24.75 | 0.41% | 39,095 |
| Dec 18, 2025 | 24.85 | 24.85 | 24.55 | 24.65 | 24.65 | -0.80% | 25,262 |
| Dec 17, 2025 | 25.10 | 25.10 | 24.60 | 24.85 | 24.85 | -0.60% | 57,346 |
| Dec 16, 2025 | 26.35 | 26.35 | 25.00 | 25.00 | 25.00 | -2.34% | 138,994 |
| Dec 15, 2025 | 24.60 | 26.00 | 24.60 | 25.60 | 25.60 | 2.61% | 163,003 |
| Dec 12, 2025 | 24.90 | 25.30 | 24.65 | 24.95 | 24.95 | 1.42% | 76,543 |
| Dec 11, 2025 | 24.80 | 24.80 | 24.55 | 24.60 | 24.60 | 0.20% | 39,953 |
| Dec 10, 2025 | 24.55 | 25.00 | 24.55 | 24.55 | 24.55 | - | 36,546 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.35 | 24.55 | 24.55 | -0.20% | 37,128 |
| Dec 8, 2025 | 24.65 | 24.90 | 24.60 | 24.60 | 24.60 | - | 64,098 |
| Dec 5, 2025 | 25.15 | 25.15 | 24.55 | 24.60 | 24.60 | -2.19% | 49,038 |
| Dec 4, 2025 | 25.35 | 25.35 | 25.10 | 25.15 | 25.15 | -0.98% | 43,522 |
| Dec 3, 2025 | 25.20 | 25.80 | 25.20 | 25.40 | 25.40 | 0.99% | 109,092 |
| Dec 2, 2025 | 24.85 | 25.20 | 24.80 | 25.15 | 25.15 | 1.41% | 104,576 |
| Dec 1, 2025 | 24.65 | 25.00 | 24.60 | 24.80 | 24.80 | 0.61% | 67,934 |
| Nov 28, 2025 | 25.30 | 25.30 | 24.55 | 24.65 | 24.65 | -1.00% | 47,517 |
| Nov 27, 2025 | 25.15 | 25.15 | 24.70 | 24.90 | 24.90 | 1.63% | 51,339 |
| Nov 26, 2025 | 24.55 | 24.75 | 24.25 | 24.50 | 24.50 | 1.24% | 54,856 |
| Nov 25, 2025 | 24.70 | 24.70 | 24.15 | 24.20 | 24.20 | - | 44,180 |
| Nov 24, 2025 | 24.75 | 24.75 | 24.05 | 24.20 | 24.20 | 0.83% | 47,951 |
| Nov 21, 2025 | 24.10 | 24.80 | 24.00 | 24.00 | 24.00 | -0.62% | 97,812 |
| Nov 20, 2025 | 24.80 | 24.80 | 24.15 | 24.15 | 24.15 | 0.62% | 56,066 |
| Nov 19, 2025 | 23.95 | 24.30 | 23.95 | 24.00 | 24.00 | - | 75,693 |
| Nov 18, 2025 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -2.83% | 167,333 |
| Nov 17, 2025 | 25.60 | 25.65 | 24.60 | 24.70 | 24.70 | -2.95% | 126,108 |
| Nov 14, 2025 | 25.95 | 25.95 | 25.35 | 25.45 | 25.45 | -2.12% | 126,058 |
| Nov 13, 2025 | 26.25 | 26.50 | 25.95 | 26.00 | 26.00 | 0.19% | 117,967 |
| Nov 12, 2025 | 26.15 | 26.15 | 25.20 | 25.95 | 25.95 | -0.19% | 132,951 |
| Nov 11, 2025 | 25.80 | 26.45 | 25.80 | 26.00 | 26.00 | 1.17% | 145,275 |
| Nov 10, 2025 | 26.45 | 26.45 | 25.30 | 25.70 | 25.70 | -3.38% | 247,997 |
| Nov 7, 2025 | 27.45 | 27.45 | 26.60 | 26.60 | 26.60 | -4.83% | 272,225 |
| Nov 6, 2025 | 29.95 | 29.95 | 27.70 | 27.95 | 27.95 | 0.72% | 865,356 |
| Nov 5, 2025 | 27.00 | 27.90 | 26.80 | 27.75 | 27.75 | -2.97% | 495,710 |
| Nov 4, 2025 | 31.20 | 31.70 | 27.35 | 28.60 | 28.60 | -2.39% | 4,364,790 |
| Nov 3, 2025 | 28.25 | 29.30 | 28.15 | 29.30 | 29.30 | 9.94% | 1,266,106 |
| Oct 31, 2025 | 24.25 | 26.65 | 24.25 | 26.65 | 26.65 | 9.90% | 779,407 |
| Oct 30, 2025 | 23.90 | 25.50 | 23.80 | 24.25 | 24.25 | 2.11% | 188,878 |
| Oct 29, 2025 | 24.25 | 24.25 | 23.70 | 23.75 | 23.75 | 0.21% | 98,418 |
| Oct 28, 2025 | 24.55 | 24.55 | 23.60 | 23.70 | 23.70 | -3.46% | 214,718 |
| Oct 27, 2025 | 24.25 | 24.80 | 24.25 | 24.55 | 24.55 | -0.41% | 91,491 |
| Oct 23, 2025 | 24.85 | 24.85 | 24.65 | 24.65 | 24.65 | -0.80% | 88,743 |
| Oct 22, 2025 | 25.10 | 25.20 | 24.85 | 24.85 | 24.85 | 0.20% | 61,987 |
| Oct 21, 2025 | 25.20 | 25.40 | 24.70 | 24.80 | 24.80 | -0.20% | 90,338 |
| Oct 20, 2025 | 24.70 | 25.50 | 24.70 | 24.85 | 24.85 | 0.81% | 126,659 |
| Oct 17, 2025 | 24.75 | 24.80 | 24.55 | 24.65 | 24.65 | -0.40% | 54,584 |
| Oct 16, 2025 | 25.25 | 25.25 | 24.50 | 24.75 | 24.75 | 0.20% | 74,772 |
| Oct 15, 2025 | 24.55 | 25.10 | 24.45 | 24.70 | 24.70 | 0.41% | 89,211 |
| Oct 14, 2025 | 25.50 | 25.70 | 24.60 | 24.60 | 24.60 | -1.99% | 146,091 |
| Oct 13, 2025 | 25.50 | 25.50 | 24.25 | 25.10 | 25.10 | -1.57% | 117,080 |
| Oct 9, 2025 | 25.75 | 25.75 | 25.30 | 25.50 | 25.50 | - | 62,777 |
| Oct 8, 2025 | 25.85 | 25.85 | 25.30 | 25.50 | 25.50 | 0.39% | 55,319 |
| Oct 7, 2025 | 26.25 | 26.25 | 25.05 | 25.40 | 25.40 | 1.20% | 107,800 |
| Oct 3, 2025 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | -0.20% | 65,630 |
| Oct 2, 2025 | 26.00 | 26.00 | 25.00 | 25.15 | 25.15 | -0.98% | 169,688 |
| Oct 1, 2025 | 25.70 | 26.15 | 25.20 | 25.40 | 25.40 | -0.20% | 194,574 |