E&R Engineering Corp. 8027
TPEX · Taiwan · Producer Manufacturing
TWD 213.50+4.00 (+1.91%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 213.50 | +1.91% | TWD 210.00 | TWD 217.00 | TWD 207.00 | 5.40M |
| 2026-10-01 | TWD 209.50 | -5.63% | TWD 225.00 | TWD 225.00 | TWD 207.00 | 8.95M |
| 2026-09-30 | TWD 222.00 | +9.90% | TWD 222.00 | TWD 222.00 | TWD 219.00 | 1.78M |
| 2026-09-29 | TWD 202.00 | +9.78% | TWD 187.00 | TWD 202.00 | TWD 185.50 | 6.19M |
| 2026-09-24 | TWD 184.00 | +4.25% | TWD 175.50 | TWD 188.00 | TWD 175.50 | 3.35M |
| 2026-09-23 | TWD 176.50 | -2.49% | TWD 183.00 | TWD 185.00 | TWD 176.00 | 1.43M |
| 2026-09-22 | TWD 181.00 | +0.84% | TWD 183.00 | TWD 189.00 | TWD 180.00 | 3.23M |
| 2026-09-21 | TWD 179.50 | -0.28% | TWD 180.00 | TWD 182.00 | TWD 176.50 | 1.85M |
| 2026-09-18 | TWD 180.00 | +4.05% | TWD 177.00 | TWD 180.00 | TWD 173.50 | 4.03M |
| 2026-09-17 | TWD 173.00 | -0.57% | TWD 174.50 | TWD 183.50 | TWD 172.00 | 2.63M |
| 2026-09-16 | TWD 174.00 | +6.10% | TWD 165.00 | TWD 174.00 | TWD 165.00 | 1.97M |
| 2026-09-15 | TWD 164.00 | -1.20% | TWD 165.00 | TWD 170.50 | TWD 164.00 | 1.07M |
| 2026-09-14 | TWD 166.00 | -0.90% | TWD 165.50 | TWD 169.50 | TWD 161.00 | 1.37M |
| 2026-09-11 | TWD 167.50 | -3.74% | TWD 170.50 | TWD 173.50 | TWD 167.50 | 1.50M |
| 2026-09-10 | TWD 174.00 | -2.25% | TWD 178.00 | TWD 178.00 | TWD 169.00 | 2.04M |
| 2026-09-09 | TWD 178.00 | +0.56% | TWD 180.00 | TWD 184.50 | TWD 177.00 | 2.53M |
| 2026-09-08 | TWD 177.00 | -4.58% | TWD 181.50 | TWD 187.00 | TWD 175.50 | 3.99M |
| 2026-09-07 | TWD 185.50 | +2.20% | TWD 185.00 | TWD 186.00 | TWD 180.00 | 2.27M |
| 2026-09-04 | TWD 181.50 | +2.54% | TWD 178.00 | TWD 186.50 | TWD 173.00 | 3.89M |
| 2026-09-03 | TWD 177.00 | -2.75% | TWD 184.00 | TWD 192.50 | TWD 176.50 | 5.88M |
| 2026-09-02 | TWD 182.00 | -1.62% | TWD 186.00 | TWD 189.00 | TWD 181.00 | 2.22M |
| 2026-09-01 | TWD 185.00 | +3.06% | TWD 179.50 | TWD 192.00 | TWD 179.00 | 3.00M |
| 2026-08-31 | TWD 179.50 | -2.97% | TWD 182.50 | TWD 183.00 | TWD 173.00 | 2.25M |
| 2026-08-28 | TWD 185.00 | +3.35% | TWD 183.50 | TWD 192.00 | TWD 181.00 | 4.58M |
| 2026-08-27 | TWD 179.00 | +0.56% | TWD 179.50 | TWD 187.00 | TWD 176.50 | 3.20M |
| 2026-08-26 | TWD 178.00 | +5.01% | TWD 169.00 | TWD 182.00 | TWD 167.50 | 3.05M |
| 2026-08-25 | TWD 169.50 | +1.19% | TWD 167.50 | TWD 169.50 | TWD 161.00 | 917.09K |
| 2026-08-24 | TWD 167.50 | -0.59% | TWD 169.00 | TWD 173.00 | TWD 167.50 | 944.35K |
| 2026-08-21 | TWD 168.50 | -1.17% | TWD 169.50 | TWD 174.00 | TWD 167.50 | 958.31K |
| 2026-08-20 | TWD 170.50 | +0.89% | TWD 173.00 | TWD 175.50 | TWD 167.00 | 1.38M |
| 2026-08-19 | TWD 169.00 | -0.29% | TWD 166.00 | TWD 176.50 | TWD 165.50 | 1.73M |
| 2026-08-18 | TWD 169.50 | -6.87% | TWD 184.00 | TWD 184.00 | TWD 168.00 | 2.21M |
| 2026-08-17 | TWD 182.00 | -2.41% | TWD 190.00 | TWD 191.50 | TWD 181.50 | 1.19M |
| 2026-08-14 | TWD 186.50 | -1.84% | TWD 190.00 | TWD 191.00 | TWD 183.50 | 1.71M |
| 2026-08-13 | TWD 190.00 | -1.04% | TWD 193.00 | TWD 199.50 | TWD 189.50 | 2.41M |
| 2026-08-12 | TWD 192.00 | +5.79% | TWD 187.00 | TWD 198.50 | TWD 185.00 | 3.21M |
| 2026-08-11 | TWD 181.50 | -0.27% | TWD 182.00 | TWD 186.50 | TWD 177.00 | 1.68M |
| 2026-08-10 | TWD 182.00 | +5.81% | TWD 175.00 | TWD 183.50 | TWD 175.00 | 1.96M |
| 2026-08-07 | TWD 172.00 | -6.01% | TWD 181.50 | TWD 182.00 | TWD 172.00 | 1.93M |
| 2026-08-06 | TWD 183.00 | 0.00% | TWD 177.50 | TWD 184.50 | TWD 170.50 | 2.59M |
| 2026-08-05 | TWD 183.00 | +4.27% | TWD 182.50 | TWD 187.50 | TWD 179.50 | 2.55M |
| 2026-08-04 | TWD 175.50 | +5.72% | TWD 168.00 | TWD 179.00 | TWD 164.00 | 3.22M |
| 2026-08-03 | TWD 166.00 | +5.06% | TWD 160.00 | TWD 170.00 | TWD 158.50 | 3.72M |
| 2026-07-31 | TWD 158.00 | +9.72% | TWD 158.00 | TWD 158.00 | TWD 158.00 | 528.01K |
| 2026-07-30 | TWD 144.00 | -8.57% | TWD 151.00 | TWD 158.00 | TWD 142.00 | 5.22M |
| 2026-07-29 | TWD 157.50 | -9.74% | TWD 167.00 | TWD 172.50 | TWD 157.50 | 3.73M |
| 2026-07-28 | TWD 174.50 | -9.82% | TWD 177.00 | TWD 192.00 | TWD 174.50 | 3.42M |
| 2026-07-27 | TWD 193.50 | -1.78% | TWD 198.00 | TWD 198.00 | TWD 185.50 | 539.47K |
| 2026-07-24 | TWD 197.00 | -5.52% | TWD 203.50 | TWD 208.00 | TWD 197.00 | 455.51K |
| 2026-07-23 | TWD 208.50 | -2.11% | TWD 220.00 | TWD 220.00 | TWD 202.00 | 382.79K |
| 2026-07-22 | TWD 213.00 | +7.85% | TWD 208.50 | TWD 217.00 | TWD 208.00 | 462.34K |
| 2026-07-21 | TWD 197.50 | +1.80% | TWD 185.50 | TWD 199.50 | TWD 185.50 | 784.70K |
| 2026-07-20 | TWD 194.00 | -9.98% | TWD 210.00 | TWD 210.00 | TWD 194.00 | 903.07K |
| 2026-07-17 | TWD 215.50 | -9.83% | TWD 221.50 | TWD 231.50 | TWD 215.50 | 853.34K |
| 2026-07-16 | TWD 239.00 | -2.05% | TWD 238.50 | TWD 244.00 | TWD 238.50 | 432.43K |
| 2026-07-15 | TWD 244.00 | +4.05% | TWD 241.00 | TWD 245.00 | TWD 238.50 | 854.70K |
| 2026-07-14 | TWD 234.50 | -2.70% | TWD 239.00 | TWD 239.00 | TWD 221.50 | 1.63M |
| 2026-07-13 | TWD 241.00 | -0.41% | TWD 243.50 | TWD 261.00 | TWD 235.50 | 18.55M |
| 2026-07-10 | TWD 242.00 | 0.00% | TWD 242.00 | TWD 242.00 | TWD 242.00 | 0 |
| 2026-07-09 | TWD 242.00 | +10.00% | TWD 229.00 | TWD 242.00 | TWD 220.50 | 6.82M |
| 2026-07-08 | TWD 220.00 | +1.85% | TWD 216.50 | TWD 221.00 | TWD 205.00 | 4.65M |
| 2026-07-07 | TWD 216.00 | -9.62% | TWD 239.00 | TWD 243.00 | TWD 215.50 | 5.46M |
| 2026-07-06 | TWD 239.00 | -4.02% | TWD 254.00 | TWD 254.00 | TWD 235.00 | 5.86M |
| 2026-07-03 | TWD 249.00 | +3.53% | TWD 237.00 | TWD 258.00 | TWD 237.00 | 8.89M |
| 2026-07-02 | TWD 240.50 | +1.69% | TWD 229.00 | TWD 245.00 | TWD 229.00 | 752.02K |
| 2026-07-01 | TWD 236.50 | +9.24% | TWD 229.00 | TWD 236.50 | TWD 229.00 | 964.23K |
| 2026-06-30 | TWD 216.50 | +9.90% | TWD 205.50 | TWD 216.50 | TWD 203.00 | 813.05K |
| 2026-06-29 | TWD 197.00 | -6.19% | TWD 206.00 | TWD 206.00 | TWD 189.00 | 1.58M |
| 2026-06-26 | TWD 210.00 | -9.87% | TWD 225.50 | TWD 226.00 | TWD 210.00 | 1.71M |
| 2026-06-25 | TWD 233.00 | +0.65% | TWD 239.00 | TWD 239.00 | TWD 230.00 | 542.77K |
| 2026-06-24 | TWD 231.50 | -2.32% | TWD 229.50 | TWD 237.50 | TWD 229.50 | 1.08M |
| 2026-06-23 | TWD 237.00 | -3.27% | TWD 245.50 | TWD 245.50 | TWD 235.00 | 1.12M |
| 2026-06-22 | TWD 245.00 | +1.66% | TWD 240.00 | TWD 248.00 | TWD 235.00 | 1.89M |
| 2026-06-18 | TWD 241.00 | -2.43% | TWD 250.00 | TWD 250.00 | TWD 240.00 | 1.45M |
| 2026-06-17 | TWD 247.00 | 0.00% | TWD 242.00 | TWD 257.50 | TWD 235.50 | 9.85M |
| 2026-06-16 | TWD 247.00 | +3.35% | TWD 242.00 | TWD 250.00 | TWD 230.00 | 8.69M |
| 2026-06-15 | TWD 239.00 | +2.80% | TWD 235.00 | TWD 248.00 | TWD 235.00 | 6.22M |
| 2026-06-12 | TWD 232.50 | +0.43% | TWD 240.00 | TWD 242.50 | TWD 231.00 | 4.28M |
| 2026-06-11 | TWD 231.50 | +1.31% | TWD 229.50 | TWD 244.50 | TWD 220.00 | 10.52M |
| 2026-06-10 | TWD 228.50 | -8.05% | TWD 249.00 | TWD 273.00 | TWD 228.00 | 23.30M |
| 2026-06-09 | TWD 248.50 | -5.87% | TWD 269.50 | TWD 276.00 | TWD 246.50 | 11.50M |
| 2026-06-08 | TWD 264.00 | -9.90% | TWD 264.00 | TWD 264.00 | TWD 264.00 | 1.71M |
| 2026-06-05 | TWD 293.00 | +0.17% | TWD 287.00 | TWD 293.00 | TWD 279.50 | 1.56M |
| 2026-06-04 | TWD 292.50 | +0.52% | TWD 285.00 | TWD 295.50 | TWD 280.00 | 1.13M |
| 2026-06-03 | TWD 291.00 | +4.86% | TWD 288.00 | TWD 293.00 | TWD 281.00 | 1.41M |
| 2026-06-02 | TWD 277.50 | -1.94% | TWD 297.00 | TWD 297.00 | TWD 269.00 | 1.58M |
| 2026-06-01 | TWD 283.00 | +9.48% | TWD 266.50 | TWD 283.00 | TWD 266.50 | 2.18M |
| 2026-05-29 | TWD 258.50 | +5.30% | TWD 255.00 | TWD 259.50 | TWD 252.50 | 1.23M |
| 2026-05-28 | TWD 245.50 | -1.60% | TWD 250.00 | TWD 253.50 | TWD 242.00 | 1.25M |
| 2026-05-27 | TWD 249.50 | -2.73% | TWD 264.50 | TWD 264.50 | TWD 248.00 | 1.20M |