E&E Recycling,Inc. (8440.TWO)

35.50

+0.70

+(2.01%)

At close: 1:30:12 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	34.80	35.50	34.80	35.50	35.50	73,079
Jun 10, 2025	34.85	36.05	34.35	34.80	34.80	210,150
Jun 9, 2025	34.90	34.90	34.00	34.85	34.85	141,152
Jun 6, 2025	35.45	35.85	35.00	35.05	35.05	103,058
Jun 5, 2025	35.95	36.50	35.30	35.30	35.30	144,082
Jun 4, 2025	35.55	36.00	35.40	35.60	35.60	68,500
Jun 3, 2025	36.65	36.65	35.45	35.45	35.45	108,308
Jun 2, 2025	36.55	36.55	35.40	35.90	35.90	135,002
May 29, 2025	37.00	37.00	36.00	36.40	36.40	97,003
May 28, 2025	37.35	37.35	36.30	36.55	36.55	140,943
May 27, 2025	37.50	37.95	37.00	37.00	37.00	139,151
May 26, 2025	38.35	38.95	37.50	37.55	37.55	246,300
May 23, 2025	38.55	38.65	38.00	38.15	38.15	38,172
May 22, 2025	38.60	39.40	38.30	38.45	38.45	169,700
May 21, 2025	38.50	39.10	38.20	38.80	38.80	99,107
May 20, 2025	0.168 Dividend
May 20, 2025	38.65	39.15	38.30	38.60	38.60	301,240
May 19, 2025	39.00	41.00	39.00	39.40	39.23	965,490
May 16, 2025	38.65	39.40	38.50	38.70	38.53	264,100
May 15, 2025	38.25	38.40	38.00	38.15	37.99	141,150
May 14, 2025	38.50	38.80	38.00	38.45	38.29	137,951
May 13, 2025	39.10	39.50	38.30	38.45	38.29	242,137
May 12, 2025	39.80	39.85	39.15	39.15	38.98	135,007
May 9, 2025	38.70	39.15	38.15	39.15	38.98	167,011
May 8, 2025	38.10	38.80	38.10	38.70	38.53	82,702
May 7, 2025	38.70	38.95	38.25	38.25	38.09	95,259
May 6, 2025	39.10	39.15	38.15	38.90	38.73	252,892
May 5, 2025	39.00	41.00	38.75	39.10	38.93	619,968
May 2, 2025	41.00	41.00	38.90	38.90	38.73	733,502
Apr 30, 2025	36.40	39.75	36.15	37.50	37.34	364,550
Apr 29, 2025	36.15	36.25	35.75	36.25	36.10	88,600
Apr 28, 2025	35.30	35.85	35.25	35.55	35.40	45,450
Apr 25, 2025	35.45	35.45	35.00	35.20	35.05	88,005
Apr 24, 2025	36.40	36.65	34.85	34.85	34.70	95,000
Apr 23, 2025	34.30	35.50	33.95	34.95	34.80	191,601
Apr 22, 2025	32.75	34.10	32.15	33.90	33.76	219,235
Apr 21, 2025	33.65	33.80	32.75	32.75	32.61	100,050
Apr 18, 2025	33.55	33.90	33.25	33.60	33.46	95,225
Apr 17, 2025	33.50	33.90	33.05	33.55	33.41	88,005
Apr 16, 2025	34.20	34.30	33.60	33.85	33.71	72,025
Apr 15, 2025	33.35	34.45	33.15	34.20	34.05	132,200
Apr 14, 2025	32.75	33.00	32.10	32.85	32.71	153,167
Apr 11, 2025	30.50	31.90	29.60	31.90	31.76	184,125
Apr 10, 2025	30.10	31.15	30.10	31.15	31.02	159,300
Apr 9, 2025	30.20	30.90	28.35	28.35	28.23	434,789
Apr 8, 2025	31.50	32.00	31.50	31.50	31.37	379,119
Apr 7, 2025	34.95	34.95	34.95	34.95	34.80	54,265
Apr 2, 2025	37.80	38.80	37.60	38.80	38.63	73,451
Apr 1, 2025	37.50	38.65	36.20	37.80	37.64	85,150
Mar 31, 2025	38.60	38.65	37.50	37.50	37.34	223,564
Mar 28, 2025	40.30	40.30	38.65	39.35	39.18	239,300
Mar 27, 2025	41.00	41.35	40.05	40.10	39.93	304,461
Mar 26, 2025	40.45	40.90	40.25	40.70	40.53	213,789
Mar 25, 2025	40.35	40.35	39.65	40.05	39.88	81,474
Mar 24, 2025	40.00	40.40	39.85	40.00	39.83	96,037
Mar 21, 2025	40.30	40.35	39.85	40.00	39.83	67,010
Mar 20, 2025	40.45	40.55	39.90	40.05	39.88	104,150
Mar 19, 2025	40.00	40.40	39.50	40.20	40.03	99,527
Mar 18, 2025	40.50	40.50	39.85	40.15	39.98	107,086
Mar 17, 2025	40.20	40.60	39.90	40.40	40.23	161,060
Mar 14, 2025	39.05	40.20	39.00	40.20	40.03	211,162
Mar 13, 2025	39.85	40.00	39.15	39.15	38.98	109,006
Mar 12, 2025	39.90	40.30	39.20	39.30	39.13	110,225
Mar 11, 2025	39.95	39.95	38.50	39.90	39.73	201,077
Mar 10, 2025	40.30	41.05	40.15	40.40	40.23	248,481
Mar 7, 2025	40.00	41.50	39.80	39.80	39.63	367,400
Mar 6, 2025	40.35	40.40	39.50	39.60	39.43	168,938
Mar 5, 2025	39.80	39.90	39.05	39.80	39.63	183,751
Mar 4, 2025	39.00	39.50	38.45	39.25	39.08	121,904
Mar 3, 2025	38.75	39.10	38.60	39.00	38.83	138,152
Feb 27, 2025	40.10	40.20	38.75	38.75	38.58	411,028
Feb 26, 2025	40.20	40.65	40.00	40.00	39.83	164,154
Feb 25, 2025	40.30	40.80	39.80	40.25	40.08	283,830
Feb 24, 2025	40.30	40.75	40.05	40.30	40.13	305,259
Feb 21, 2025	44.00	44.05	40.90	40.90	40.73	2,386,816
Feb 20, 2025	40.45	43.30	39.55	43.30	43.12	2,454,461
Feb 19, 2025	38.70	39.90	38.70	39.40	39.23	351,537
Feb 18, 2025	38.70	38.80	38.30	38.60	38.44	116,749
Feb 17, 2025	38.70	38.70	38.00	38.25	38.09	153,718
Feb 14, 2025	38.15	38.75	37.95	38.40	38.24	166,970
Feb 13, 2025	37.85	38.30	37.80	38.00	37.84	155,700
Feb 12, 2025	38.80	38.95	37.60	37.60	37.44	374,291
Feb 11, 2025	40.70	40.70	37.75	38.90	38.73	2,252,776
Feb 10, 2025	34.95	37.70	34.95	37.70	37.54	306,750
Feb 7, 2025	34.40	34.40	33.70	34.30	34.15	99,304
Feb 6, 2025	33.20	34.20	33.20	34.00	33.86	108,212
Feb 5, 2025	33.15	33.80	32.90	33.60	33.46	101,300
Feb 4, 2025	32.90	33.30	32.50	33.10	32.96	44,174
Feb 3, 2025	33.55	33.60	32.40	33.20	33.06	93,146
Jan 22, 2025	33.60	33.70	33.00	33.55	33.41	78,000
Jan 21, 2025	33.50	33.70	33.20	33.35	33.21	33,000
Jan 20, 2025	33.60	33.80	32.00	33.30	33.16	108,000
Jan 17, 2025	33.70	34.00	33.50	33.60	33.46	60,000
Jan 16, 2025	33.95	34.25	33.75	34.00	33.86	56,000
Jan 15, 2025	35.05	35.35	33.50	33.50	33.36	103,000
Jan 14, 2025	33.40	34.20	33.40	34.20	34.05	97,000
Jan 13, 2025	34.50	34.55	33.00	33.50	33.36	243,000
Jan 10, 2025	36.70	36.70	35.05	35.30	35.15	100,000
Jan 9, 2025	36.90	37.00	35.00	36.00	35.85	130,000
Jan 8, 2025	37.25	37.25	36.50	36.90	36.74	44,000
Jan 7, 2025	37.45	37.45	36.70	36.80	36.64	75,000
Jan 6, 2025	37.75	37.75	36.80	37.05	36.89	80,000
Jan 3, 2025	37.00	38.75	36.80	36.85	36.69	263,000
Jan 2, 2025	36.45	37.45	36.00	36.65	36.49	167,000
Dec 31, 2024	36.10	36.55	35.80	36.00	35.85	56,000
Dec 30, 2024	36.00	36.70	35.95	36.10	35.95	52,000
Dec 27, 2024	36.80	37.25	36.00	36.10	35.95	121,000
Dec 26, 2024	37.85	37.85	36.30	37.00	36.84	90,000
Dec 25, 2024	36.30	37.00	36.05	37.00	36.84	109,000
Dec 24, 2024	35.70	36.80	35.70	36.30	36.15	124,000
Dec 23, 2024	37.00	37.00	36.65	36.65	36.49	73,000
Dec 20, 2024	37.00	37.50	36.80	36.95	36.79	91,000
Dec 19, 2024	36.65	36.85	36.60	36.70	36.54	93,000
Dec 18, 2024	37.40	37.70	36.55	37.40	37.24	68,000
Dec 17, 2024	36.80	37.75	36.00	37.40	37.24	128,000
Dec 16, 2024	38.20	38.35	36.80	36.80	36.64	245,000
Dec 13, 2024	39.35	39.35	38.10	38.20	38.04	143,000
Dec 12, 2024	40.30	40.30	39.15	39.35	39.18	149,000
Dec 11, 2024	40.60	40.60	39.50	39.65	39.48	75,000
Dec 10, 2024	40.05	40.95	40.05	40.10	39.93	76,000
Dec 9, 2024	41.50	41.50	40.45	40.50	40.33	89,000
Dec 6, 2024	41.00	41.20	40.75	40.80	40.63	59,000
Dec 5, 2024	41.05	41.85	40.85	40.90	40.73	125,000
Dec 4, 2024	41.40	41.40	40.55	40.95	40.78	88,000
Dec 3, 2024	40.20	42.20	40.20	41.30	41.12	253,000
Dec 2, 2024	40.90	40.90	40.05	40.20	40.03	90,000
Nov 29, 2024	40.35	40.45	39.60	40.45	40.28	82,000
Nov 28, 2024	40.45	40.50	39.10	39.85	39.68	224,000
Nov 27, 2024	41.35	41.35	40.05	40.35	40.18	148,000
Nov 26, 2024	41.30	41.35	40.80	41.20	41.02	70,000
Nov 25, 2024	41.00	41.70	40.65	41.30	41.12	187,000
Nov 22, 2024	40.75	41.00	40.50	40.65	40.48	114,000
Nov 21, 2024	40.50	40.75	40.10	40.15	39.98	118,000
Nov 20, 2024	41.10	41.60	40.00	40.40	40.23	200,720
Nov 19, 2024	40.30	41.35	40.15	41.05	40.87	157,000
Nov 18, 2024	42.70	42.70	40.15	40.15	39.98	270,000
Nov 15, 2024	42.00	43.45	42.00	42.10	41.92	208,000
Nov 14, 2024	43.35	43.35	42.00	42.00	41.82	139,000
Nov 13, 2024	41.70	42.95	41.70	42.65	42.47	159,000
Nov 12, 2024	44.75	44.75	42.50	42.80	42.62	250,000
Nov 11, 2024	43.65	44.25	43.65	44.10	43.91	100,000
Nov 8, 2024	45.05	45.20	44.05	44.10	43.91	276,000
Nov 7, 2024	45.45	45.55	44.55	45.20	45.01	375,000
Nov 6, 2024	45.00	47.25	44.75	45.25	45.06	1,657,000
Nov 5, 2024	44.80	45.35	44.20	44.50	44.31	246,000
Nov 4, 2024	44.50	44.85	43.10	44.50	44.31	225,000
Nov 1, 2024	43.75	44.25	43.30	44.25	44.06	84,000
Oct 30, 2024	43.75	44.10	43.25	43.75	43.56	106,000
Oct 29, 2024	43.95	43.95	43.20	43.70	43.51	100,000
Oct 28, 2024	44.40	44.40	43.10	44.00	43.81	230,000
Oct 25, 2024	43.90	44.30	43.50	44.20	44.01	107,000
Oct 24, 2024	44.65	44.65	43.65	43.80	43.61	160,000
Oct 23, 2024	44.30	45.40	43.85	44.70	44.51	322,000
Oct 22, 2024	44.45	44.45	43.65	44.30	44.11	185,000
Oct 21, 2024	43.00	44.00	43.00	44.00	43.81	203,000
Oct 18, 2024	43.45	44.15	42.90	43.00	42.82	300,000
Oct 17, 2024	44.15	44.30	44.05	44.10	43.91	181,000
Oct 16, 2024	44.35	44.70	43.70	44.00	43.81	186,000
Oct 15, 2024	44.30	44.40	43.75	43.80	43.61	177,000
Oct 14, 2024	43.50	44.05	43.10	43.70	43.51	256,000
Oct 11, 2024	43.95	44.45	43.10	43.25	43.07	374,000
Oct 9, 2024	44.80	45.25	43.60	44.00	43.81	399,000
Oct 8, 2024	46.40	46.40	44.85	44.90	44.71	400,000
Oct 7, 2024	45.55	46.75	45.55	46.05	45.85	296,000
Oct 4, 2024	47.55	47.55	45.50	45.50	45.31	447,000
Oct 1, 2024	47.90	47.95	46.90	47.00	46.80	288,000
Sep 30, 2024	47.70	49.45	47.30	47.30	47.10	1,592,000
Sep 27, 2024	47.25	48.15	47.00	47.30	47.10	320,000
Sep 26, 2024	48.60	50.30	47.05	47.05	46.85	863,000
Sep 25, 2024	48.80	48.80	47.40	48.00	47.80	548,000
Sep 24, 2024	48.35	48.60	47.10	47.75	47.55	510,000
Sep 23, 2024	46.65	50.40	46.65	48.75	48.54	1,935,000
Sep 20, 2024	48.00	48.00	46.55	46.55	46.35	325,000
Sep 19, 2024	48.90	48.90	47.30	47.50	47.30	925,000
Sep 18, 2024	46.45	49.10	46.45	48.20	47.99	1,566,000
Sep 16, 2024	46.65	47.00	46.30	46.45	46.25	251,000
Sep 13, 2024	46.30	46.75	46.00	46.60	46.40	266,000
Sep 12, 2024	47.60	47.60	46.00	46.20	46.00	315,000
Sep 11, 2024	46.60	48.00	46.00	46.00	45.80	473,000
Sep 10, 2024	48.00	49.00	45.70	46.20	46.00	694,000
Sep 9, 2024	47.90	48.10	47.50	47.50	47.30	392,000
Sep 6, 2024	49.10	49.60	48.50	48.55	48.34	347,000
Sep 5, 2024	50.90	51.40	48.80	48.80	48.59	656,000
Sep 4, 2024	48.55	49.95	46.10	49.25	49.04	660,000
Sep 3, 2024	50.80	51.40	50.20	50.70	50.48	493,000
Sep 2, 2024	50.80	54.60	50.60	50.60	50.38	2,067,000
Aug 30, 2024	51.50	51.50	50.20	50.50	50.28	602,000
Aug 29, 2024	51.00	52.30	50.60	51.00	50.78	766,000
Aug 28, 2024	52.10	52.30	51.30	51.70	51.48	586,000
Aug 27, 2024	50.50	52.20	50.40	52.00	51.78	1,026,000
Aug 26, 2024	54.90	55.40	51.50	52.00	51.78	1,905,000
Aug 23, 2024	52.00	54.30	51.60	53.80	53.57	2,624,000
Aug 22, 2024	54.70	55.80	52.50	52.60	52.38	2,894,000
Aug 21, 2024	55.90	57.30	53.50	54.00	53.77	13,338,000
Aug 20, 2024	50.30	54.90	49.35	54.90	54.67	7,570,000
Aug 19, 2024	50.90	51.30	49.60	49.95	49.74	975,000
Aug 16, 2024	51.00	52.00	50.00	50.60	50.38	930,000
Aug 15, 2024	50.20	52.30	50.10	50.50	50.28	1,965,000
Aug 14, 2024	51.60	51.70	49.60	49.65	49.44	959,000
Aug 13, 2024	49.85	50.40	48.05	50.10	49.89	959,000
Aug 12, 2024	51.00	51.90	49.60	49.80	49.59	1,064,000
Aug 9, 2024	50.90	52.40	50.00	50.10	49.89	2,358,000
Aug 8, 2024	47.70	50.00	46.90	48.15	47.94	2,629,000
Aug 7, 2024	44.20	48.05	44.20	48.05	47.85	1,897,000
Aug 6, 2024	46.65	48.90	42.00	43.70	43.51	2,305,000
Aug 5, 2024	49.10	49.20	46.65	46.65	46.45	929,000
Aug 2, 2024	53.50	53.90	51.70	51.80	51.58	1,269,000
Aug 1, 2024	54.00	56.80	54.00	54.50	54.27	3,351,000
Jul 31, 2024	57.30	58.50	53.50	53.80	53.57	9,214,000
Jul 30, 2024	51.00	56.20	49.10	56.20	55.96	4,490,000
Jul 29, 2024	57.10	58.70	50.90	51.10	50.88	4,540,000
Jul 26, 2024	54.80	55.30	51.90	55.30	55.06	3,044,000
Jul 23, 2024	65.30	67.20	55.60	56.50	56.26	22,429,000
Jul 22, 2024	57.10	61.10	57.10	61.10	60.84	6,230,000
Jul 19, 2024	50.00	55.60	49.30	55.60	55.36	2,829,000
Jul 18, 2024	52.90	53.60	50.60	50.60	50.38	432,000
Jul 17, 2024	52.70	55.10	52.70	54.50	54.27	418,000
Jul 16, 2024	55.00	55.00	53.00	53.30	53.07	586,000
Jul 15, 2024	56.60	57.80	55.70	55.70	55.46	475,000
Jul 12, 2024	56.00	57.70	56.00	57.00	56.76	210,000
Jul 11, 2024	58.00	59.30	57.50	58.00	57.75	669,000
Jul 10, 2024	57.90	58.00	56.80	57.00	56.76	343,000
Jul 9, 2024	57.50	57.50	54.10	57.00	56.76	822,000
Jul 8, 2024	58.90	58.90	56.50	56.50	56.26	542,000
Jul 5, 2024	58.50	58.50	56.30	57.90	57.65	1,291,000
Jul 4, 2024	60.00	60.00	58.00	58.50	58.25	2,999,000
Jul 3, 2024	60.30	65.80	60.00	61.10	60.84	5,917,000
Jul 2, 2024	55.60	59.90	55.60	59.90	59.64	4,767,000
Jul 1, 2024	1155000:1000000 Stock Splits
Jul 1, 2024	50.30	54.50	50.20	54.50	54.27	3,039,000
Jun 28, 2024	52.38	52.38	48.48	49.35	49.14	14,942,235
Jun 27, 2024	46.93	47.62	46.75	47.62	47.42	2,971,815
Jun 26, 2024	41.56	43.29	40.26	43.29	43.11	8,601,285
Jun 25, 2024	36.06	39.39	35.63	39.39	39.23	2,840,145
Jun 24, 2024	37.62	37.66	35.76	35.84	35.69	1,044,120
Jun 21, 2024	34.63	36.54	34.63	36.36	36.21	977,130
Jun 20, 2024	34.46	35.11	34.42	34.63	34.48	224,070
Jun 19, 2024	35.15	35.32	34.37	34.42	34.27	203,280
Jun 18, 2024	35.24	35.24	34.76	34.76	34.61	130,515
Jun 17, 2024	34.72	35.28	34.37	35.06	34.92	284,130
Jun 14, 2024	33.51	34.63	33.51	34.55	34.40	264,495
Jun 13, 2024	33.12	34.03	33.12	33.51	33.36	272,580
Jun 12, 2024	33.16	33.46	32.99	32.99	32.85	91,245
Jun 11, 2024	33.85	33.85	33.16	33.16	33.02	135,135

8390.TWO Jiin Yeeh Ding Enterprises Corp.

63.40

+0.96%

8473.TW Forest Water Environmental Engineering Co., Ltd.

33.85

+2.58%

8476.TW Taiwan Environment Scientific Co., Ltd.

23.35

-1.27%

6923.TW CHUNGTAI RESOURCE Technology CORP.

73.90

-1.73%

6624.TWO Ever-Clear Environmental Eng. Corp.

36.00

+0.28%

6581.TW Taiwan Steel Union Co., Ltd.

108.00

-0.46%

7715.TWO Yuh Shan

43.30

-0.46%

8422.TW Cleanaway Company Limited

182.00

+0.28%

6803.TWO ECOVE Environment Corp.

298.00

0.00%

6771.TW Ping Ho Environmental Technology Co., Ltd.

58.00

+1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

E&E Recycling,Inc. (8440.TWO)

Related Tickers