E&E Recycling, Inc.(TW:8440)
NT$19.20-0.05 (-0.26%)
TW:8440
E&E Recycling, Inc. historical prices
NT$19.20
At close:-0.05 (-0.26%)
E&E Recycling, Inc. (8440) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.35 | 19.35 | 19.05 | 19.20 | 19.20 | -0.26% | 15,072 | 0.30 |
| Nov 10, 2026 | 19.70 | 19.70 | 19.25 | 19.25 | 19.25 | +3.22% | 43,898 | 0.86 |
| Nov 09, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | +2.41% | 35,268 | 0.69 |
| Nov 06, 2026 | 18.85 | 18.85 | 18.40 | 18.65 | 18.65 | -1.06% | 66,677 | 1.32 |
| Nov 05, 2026 | 18.75 | 19.75 | 18.75 | 18.85 | 18.85 | -0.53% | 105,819 | 2.12 |
| Nov 04, 2026 | 19.00 | 19.00 | 18.55 | 18.95 | 18.95 | -0.26% | 86,308 | 1.76 |
| Nov 03, 2026 | 19.10 | 19.35 | 19.00 | 19.00 | 19.00 | -1.81% | 72,955 | 1.49 |
| Nov 02, 2026 | 19.45 | 19.45 | 19.25 | 19.35 | 19.35 | -0.51% | 14,429 | 0.29 |
| Oct 30, 2026 | 19.60 | 19.60 | 19.20 | 19.45 | 19.45 | -0.77% | 87,095 | 1.78 |
| Oct 29, 2026 | 19.60 | 19.75 | 19.60 | 19.60 | 19.60 | -0.25% | 27,296 | 0.56 |
| Oct 28, 2026 | 19.60 | 19.70 | 19.55 | 19.65 | 19.65 | -0.76% | 38,733 | 0.78 |
| Oct 27, 2026 | 19.60 | 19.80 | 19.55 | 19.80 | 19.80 | +0.25% | 32,250 | 0.64 |
| Oct 26, 2026 | 19.75 | 20.00 | 19.60 | 19.75 | 19.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.75 | 20.00 | 19.60 | 19.75 | 19.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.00 | 20.00 | 19.60 | 19.75 | 19.75 | -0.25% | 41,044 | 0.70 |
| Oct 21, 2026 | 19.90 | 19.95 | 19.70 | 19.80 | 19.80 | 0.00% | 29,441 | 0.48 |
| Oct 20, 2026 | 19.80 | 20.00 | 19.75 | 19.80 | 19.80 | -0.25% | 40,931 | 0.67 |
| Oct 19, 2026 | 19.95 | 19.95 | 19.75 | 19.85 | 19.85 | -0.50% | 61,806 | 1.01 |
| Oct 16, 2026 | 20.00 | 20.05 | 19.95 | 19.95 | 19.95 | 0.00% | 33,777 | 0.55 |
| Oct 15, 2026 | 20.10 | 20.10 | 19.90 | 19.95 | 19.95 | -1.24% | 42,313 | 0.68 |
| Oct 14, 2026 | 20.25 | 20.30 | 20.15 | 20.20 | 20.20 | +0.25% | 26,199 | 0.41 |
| Oct 13, 2026 | 20.45 | 20.95 | 20.15 | 20.15 | 20.15 | 0.00% | 67,690 | 1.05 |
| Oct 12, 2026 | 20.10 | 20.50 | 20.05 | 20.15 | 20.15 | +0.25% | 62,523 | 0.97 |
| Oct 09, 2026 | 20.10 | 20.25 | 20.00 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | -0.25% | 32,484 | 0.49 |
| Oct 07, 2026 | 20.00 | 20.35 | 20.00 | 20.15 | 20.15 | +0.75% | 71,039 | 1.08 |
| Oct 06, 2026 | 20.20 | 20.35 | 20.00 | 20.00 | 20.00 | -0.99% | 47,491 | 0.72 |
| Oct 05, 2026 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -0.25% | 20,424 | 0.31 |
| Oct 02, 2026 | 20.25 | 20.40 | 20.20 | 20.25 | 20.25 | +0.25% | 29,222 | 0.44 |
| Oct 01, 2026 | 20.45 | 20.45 | 20.15 | 20.20 | 20.20 | -0.74% | 47,988 | 0.70 |
| Sep 30, 2026 | 20.25 | 20.40 | 20.20 | 20.35 | 20.35 | -1.21% | 80,833 | 1.18 |
| Sep 29, 2026 | 21.50 | 21.50 | 20.65 | 20.95 | 20.60 | +3.46% | 112,884 | 1.67 |
| Sep 28, 2026 | 20.25 | 20.30 | 20.20 | 20.25 | 19.91 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.25 | 20.30 | 20.20 | 20.25 | 19.91 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.30 | 20.30 | 20.20 | 20.25 | 19.91 | -0.49% | 35,484 | 0.51 |
| Sep 23, 2026 | 20.05 | 20.35 | 20.05 | 20.35 | 20.01 | +1.50% | 47,671 | 0.67 |
| Sep 22, 2026 | 20.00 | 20.35 | 20.00 | 20.05 | 19.72 | +0.25% | 56,030 | 0.79 |
| Sep 21, 2026 | 20.10 | 20.10 | 19.70 | 20.00 | 19.67 | -0.25% | 77,464 | 1.10 |
| Sep 18, 2026 | 19.95 | 20.20 | 19.85 | 20.05 | 19.72 | +0.76% | 41,755 | 0.58 |
| Sep 17, 2026 | 20.15 | 20.15 | 19.75 | 19.90 | 19.57 | +0.50% | 46,244 | 0.62 |
| Sep 16, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.47 | -0.25% | 47,667 | 0.65 |
| Sep 15, 2026 | 20.00 | 20.20 | 19.85 | 19.85 | 19.52 | -0.75% | 44,964 | 0.61 |
| Sep 14, 2026 | 19.85 | 20.00 | 19.50 | 20.00 | 19.67 | +0.75% | 117,989 | 1.62 |
| Sep 11, 2026 | 19.55 | 19.85 | 19.55 | 19.85 | 19.52 | -0.25% | 21,601 | 0.29 |
| Sep 10, 2026 | 19.90 | 19.90 | 19.60 | 19.90 | 19.57 | 0.00% | 39,339 | 0.53 |
| Sep 09, 2026 | 19.85 | 20.00 | 19.85 | 19.90 | 19.57 | -0.50% | 43,346 | 0.58 |
| Sep 08, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 19.67 | -0.99% | 36,685 | 0.48 |
| Sep 07, 2026 | 19.95 | 20.45 | 19.80 | 20.20 | 19.86 | 0.00% | 90,210 | 1.15 |
| Sep 04, 2026 | 19.95 | 20.20 | 19.90 | 20.20 | 19.86 | +0.75% | 30,682 | 0.39 |
| Sep 03, 2026 | 20.05 | 20.10 | 19.80 | 20.05 | 19.72 | -0.49% | 63,876 | 0.79 |
