E&R Engineering Corp.(TW:8027)
NT$149.00+5.00 (+3.47%)
TW:8027
E&R Engineering Corp. historical prices
NT$149.00
At close:+5.00 (+3.47%)
E&R Engineering Corp. (8027) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 145.00 | 150.50 | 143.00 | 149.00 | 149.00 | +3.47% | 1,212,447 | 0.55 |
| Nov 10, 2026 | 145.50 | 150.50 | 140.50 | 144.00 | 144.00 | +14.29% | 1,829,988 | 0.82 |
| Nov 09, 2026 | 128.50 | 138.50 | 127.50 | 138.50 | 138.50 | +9.92% | 1,254,389 | 0.55 |
| Nov 06, 2026 | 122.50 | 128.50 | 122.50 | 126.00 | 126.00 | -7.35% | 2,267,152 | 1.00 |
| Nov 05, 2026 | 151.00 | 151.00 | 136.00 | 136.00 | 136.00 | -9.33% | 1,877,805 | 0.83 |
| Nov 04, 2026 | 152.00 | 152.50 | 140.00 | 150.00 | 150.00 | +0.67% | 1,500,412 | 0.66 |
| Nov 03, 2026 | 160.00 | 160.50 | 148.50 | 149.00 | 149.00 | -8.31% | 1,703,045 | 0.75 |
| Nov 02, 2026 | 158.00 | 166.00 | 157.50 | 162.50 | 162.50 | -0.61% | 945,025 | 0.41 |
| Oct 30, 2026 | 168.00 | 168.00 | 161.50 | 163.50 | 163.50 | -6.30% | 1,514,119 | 0.65 |
| Oct 29, 2026 | 182.00 | 183.50 | 174.50 | 174.50 | 174.50 | -4.12% | 819,027 | 0.34 |
| Oct 28, 2026 | 177.00 | 182.50 | 175.50 | 182.00 | 182.00 | +6.12% | 810,060 | 0.34 |
| Oct 27, 2026 | 177.00 | 179.00 | 169.50 | 171.50 | 171.50 | -2.56% | 1,350,995 | 0.55 |
| Oct 26, 2026 | 176.00 | 192.50 | 176.00 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 176.00 | 192.50 | 176.00 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 192.50 | 192.50 | 176.00 | 176.00 | 176.00 | -6.88% | 2,116,527 | 0.83 |
| Oct 21, 2026 | 187.50 | 195.00 | 185.00 | 189.00 | 189.00 | +3.56% | 2,147,303 | 0.85 |
| Oct 20, 2026 | 181.50 | 194.00 | 181.50 | 182.50 | 182.50 | +0.55% | 2,349,150 | 0.95 |
| Oct 19, 2026 | 178.50 | 183.50 | 177.50 | 181.50 | 181.50 | -3.20% | 1,273,972 | 0.52 |
| Oct 16, 2026 | 186.50 | 192.50 | 186.50 | 187.50 | 187.50 | +1.35% | 892,197 | 0.36 |
| Oct 15, 2026 | 193.00 | 194.50 | 184.00 | 185.00 | 185.00 | -7.50% | 2,275,848 | 0.93 |
| Oct 14, 2026 | 194.00 | 202.50 | 191.50 | 200.00 | 200.00 | +4.17% | 1,461,591 | 0.60 |
| Oct 13, 2026 | 195.50 | 199.50 | 187.50 | 192.00 | 192.00 | -3.27% | 2,215,931 | 0.92 |
| Oct 12, 2026 | 198.50 | 201.50 | 195.00 | 198.50 | 198.50 | -1.98% | 1,897,878 | 0.79 |
| Oct 09, 2026 | 202.50 | 209.50 | 200.00 | 202.50 | 202.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 207.00 | 209.50 | 200.00 | 202.50 | 202.50 | -2.88% | 2,087,324 | 0.78 |
| Oct 07, 2026 | 208.50 | 214.00 | 208.50 | 208.50 | 208.50 | -0.48% | 2,239,325 | 0.84 |
| Oct 06, 2026 | 209.50 | 213.50 | 207.00 | 209.50 | 209.50 | 0.00% | 2,418,589 | 0.89 |
| Oct 05, 2026 | 218.00 | 218.00 | 208.50 | 209.50 | 209.50 | -1.87% | 3,968,841 | 1.45 |
| Oct 02, 2026 | 210.00 | 217.00 | 207.00 | 213.50 | 213.50 | +1.91% | 5,424,690 | 1.98 |
| Oct 01, 2026 | 225.00 | 225.00 | 207.00 | 209.50 | 209.50 | -5.63% | 9,159,424 | 3.40 |
| Sep 30, 2026 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | +9.90% | 1,860,710 | 0.66 |
| Sep 29, 2026 | 187.00 | 202.00 | 185.50 | 202.00 | 202.00 | +9.78% | 6,347,702 | 2.33 |
| Sep 28, 2026 | 184.00 | 188.00 | 175.50 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 184.00 | 188.00 | 175.50 | 184.00 | 184.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 175.50 | 188.00 | 175.50 | 184.00 | 184.00 | +4.25% | 3,422,000 | 1.26 |
| Sep 23, 2026 | 183.00 | 185.00 | 176.00 | 176.50 | 176.50 | -2.49% | 1,481,573 | 0.54 |
| Sep 22, 2026 | 183.00 | 189.00 | 180.00 | 181.00 | 181.00 | +0.84% | 3,300,548 | 1.23 |
| Sep 21, 2026 | 180.00 | 182.00 | 176.50 | 179.50 | 179.50 | -0.28% | 1,893,299 | 0.71 |
| Sep 18, 2026 | 177.00 | 180.00 | 173.50 | 180.00 | 180.00 | +4.05% | 4,057,148 | 1.54 |
| Sep 17, 2026 | 174.50 | 183.50 | 172.00 | 173.00 | 173.00 | -0.57% | 2,681,713 | 1.02 |
| Sep 16, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | +6.10% | 2,002,157 | 0.77 |
| Sep 15, 2026 | 165.00 | 170.50 | 164.00 | 164.00 | 164.00 | -1.20% | 1,109,301 | 0.43 |
| Sep 14, 2026 | 165.50 | 169.50 | 161.00 | 166.00 | 166.00 | -0.90% | 1,411,703 | 0.52 |
| Sep 11, 2026 | 170.50 | 173.50 | 167.50 | 167.50 | 167.50 | -3.74% | 1,557,025 | 0.55 |
| Sep 10, 2026 | 178.00 | 178.00 | 169.00 | 174.00 | 174.00 | -2.25% | 2,108,562 | 0.72 |
| Sep 09, 2026 | 180.00 | 184.50 | 177.00 | 178.00 | 178.00 | +0.56% | 2,571,073 | 0.87 |
| Sep 08, 2026 | 181.50 | 187.00 | 175.50 | 177.00 | 177.00 | -4.58% | 4,078,854 | 1.34 |
| Sep 07, 2026 | 185.00 | 186.00 | 180.00 | 185.50 | 185.50 | +2.20% | 2,333,306 | 0.69 |
| Sep 04, 2026 | 178.00 | 186.50 | 173.00 | 181.50 | 181.50 | +2.54% | 3,953,115 | 1.12 |
| Sep 03, 2026 | 184.00 | 192.50 | 176.50 | 177.00 | 177.00 | -2.75% | 5,971,713 | 1.73 |
