E&E Recycling,Inc. (TPEX:8440)
Taiwan
· Delayed Price · Currency is TWD 21.50
+0.25 (1.18%)
Apr 29, 2026, 1:30 PM CST
E&E Recycling,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.25 | 21.95 | 21.05 | 21.50 | 21.50 | 1.18% | 71,983 |
| Apr 28, 2026 | 21.55 | 21.55 | 21.20 | 21.25 | 21.25 | -0.47% | 85,077 |
| Apr 27, 2026 | 21.30 | 21.55 | 21.25 | 21.35 | 21.35 | -2.51% | 158,318 |
| Apr 24, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | - | 88,417 |
| Apr 23, 2026 | 22.60 | 22.60 | 21.60 | 21.90 | 21.90 | -2.88% | 176,874 |
| Apr 22, 2026 | 22.65 | 22.65 | 22.45 | 22.55 | 22.55 | -0.44% | 112,825 |
| Apr 21, 2026 | 22.30 | 22.80 | 22.15 | 22.65 | 22.65 | 1.57% | 105,440 |
| Apr 20, 2026 | 22.60 | 22.65 | 22.15 | 22.30 | 22.30 | -1.55% | 197,637 |
| Apr 17, 2026 | 22.85 | 22.85 | 22.50 | 22.65 | 22.65 | -0.66% | 102,114 |
| Apr 16, 2026 | 22.80 | 23.00 | 22.65 | 22.80 | 22.80 | -0.44% | 77,604 |
| Apr 15, 2026 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.22% | 108,427 |
| Apr 14, 2026 | 22.30 | 23.20 | 22.30 | 22.85 | 22.85 | 2.47% | 160,972 |
| Apr 13, 2026 | 22.20 | 22.35 | 22.05 | 22.30 | 22.30 | -0.45% | 67,640 |
| Apr 10, 2026 | 22.75 | 22.75 | 22.10 | 22.40 | 22.40 | 0.45% | 99,123 |
| Apr 9, 2026 | 22.55 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 43,021 |
| Apr 8, 2026 | 22.25 | 22.65 | 22.25 | 22.50 | 22.50 | 1.35% | 87,125 |
| Apr 7, 2026 | 22.50 | 23.00 | 22.20 | 22.20 | 22.20 | -1.33% | 58,241 |
| Apr 2, 2026 | 23.50 | 23.50 | 22.45 | 22.50 | 22.50 | -1.75% | 61,368 |
| Apr 1, 2026 | 22.50 | 23.65 | 22.45 | 22.90 | 22.90 | 3.15% | 90,107 |
| Mar 31, 2026 | 22.50 | 22.70 | 22.20 | 22.20 | 22.20 | -2.20% | 128,603 |
| Mar 30, 2026 | 22.85 | 23.00 | 22.10 | 22.70 | 22.70 | -0.66% | 112,541 |
| Mar 27, 2026 | 23.05 | 23.15 | 22.00 | 22.85 | 22.85 | -2.35% | 288,191 |
| Mar 26, 2026 | 23.40 | 23.55 | 23.35 | 23.40 | 23.40 | 0.21% | 65,714 |
| Mar 25, 2026 | 23.70 | 23.90 | 23.15 | 23.35 | 23.35 | 0.21% | 96,138 |
| Mar 24, 2026 | 23.65 | 23.70 | 23.30 | 23.30 | 23.30 | -1.48% | 142,648 |
| Mar 23, 2026 | 24.10 | 24.10 | 23.60 | 23.65 | 23.65 | -1.87% | 121,715 |
| Mar 20, 2026 | 24.70 | 24.70 | 24.05 | 24.10 | 24.10 | -0.41% | 133,388 |
| Mar 19, 2026 | 24.35 | 24.75 | 24.20 | 24.20 | 24.20 | -0.82% | 94,173 |
| Mar 18, 2026 | 24.25 | 24.55 | 24.25 | 24.40 | 24.40 | 0.21% | 109,610 |
| Mar 17, 2026 | 24.30 | 24.50 | 24.15 | 24.35 | 24.35 | 0.62% | 97,068 |
| Mar 16, 2026 | 24.30 | 24.50 | 24.00 | 24.20 | 24.20 | -1.02% | 128,264 |
| Mar 13, 2026 | 24.25 | 24.55 | 24.25 | 24.45 | 24.45 | -0.41% | 68,371 |
| Mar 12, 2026 | 24.80 | 25.10 | 24.50 | 24.55 | 24.55 | -1.41% | 118,044 |
| Mar 11, 2026 | 24.85 | 24.95 | 24.80 | 24.90 | 24.90 | 0.40% | 179,295 |
| Mar 10, 2026 | 25.00 | 25.85 | 24.80 | 24.80 | 24.80 | - | 70,116 |
| Mar 9, 2026 | 25.35 | 25.90 | 24.30 | 24.80 | 24.80 | -0.60% | 136,790 |
| 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 |