Taipei Exchange - Delayed Quote TWD

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

34.80
-0.05
(-0.14%)
At close: 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202534.8536.0534.3534.8034.80213,363
Jun 9, 202534.9034.9034.0034.8534.85141,152
Jun 6, 202535.4535.8535.0035.0535.05103,058
Jun 5, 202535.9536.5035.3035.3035.30144,082
Jun 4, 202535.5536.0035.4035.6035.6068,500
Jun 3, 202536.6536.6535.4535.4535.45108,308
Jun 2, 202536.5536.5535.4035.9035.90135,002
May 29, 202537.0037.0036.0036.4036.4097,003
May 28, 202537.3537.3536.3036.5536.55140,943
May 27, 202537.5037.9537.0037.0037.00139,151
May 26, 202538.3538.9537.5037.5537.55246,300
May 23, 202538.5538.6538.0038.1538.1538,172
May 22, 202538.6039.4038.3038.4538.45169,700
May 21, 202538.5039.1038.2038.8038.8099,107
May 20, 2025 0.168 Dividend
May 20, 202538.6539.1538.3038.6038.60301,240
May 19, 202539.0041.0039.0039.4039.23965,490
May 16, 202538.6539.4038.5038.7038.53264,100
May 15, 202538.2538.4038.0038.1537.99141,150
May 14, 202538.5038.8038.0038.4538.29137,951
May 13, 202539.1039.5038.3038.4538.29242,137
May 12, 202539.8039.8539.1539.1538.98135,007
May 9, 202538.7039.1538.1539.1538.98167,011
May 8, 202538.1038.8038.1038.7038.5382,702
May 7, 202538.7038.9538.2538.2538.0995,259
May 6, 202539.1039.1538.1538.9038.73252,892
May 5, 202539.0041.0038.7539.1038.93619,968
May 2, 202541.0041.0038.9038.9038.73733,502
Apr 30, 202536.4039.7536.1537.5037.34364,550
Apr 29, 202536.1536.2535.7536.2536.1088,600
Apr 28, 202535.3035.8535.2535.5535.4045,450
Apr 25, 202535.4535.4535.0035.2035.0588,005
Apr 24, 202536.4036.6534.8534.8534.7095,000
Apr 23, 202534.3035.5033.9534.9534.80191,601
Apr 22, 202532.7534.1032.1533.9033.76219,235
Apr 21, 202533.6533.8032.7532.7532.61100,050
Apr 18, 202533.5533.9033.2533.6033.4695,225
Apr 17, 202533.5033.9033.0533.5533.4188,005
Apr 16, 202534.2034.3033.6033.8533.7172,025
Apr 15, 202533.3534.4533.1534.2034.05132,200
Apr 14, 202532.7533.0032.1032.8532.71153,167
Apr 11, 202530.5031.9029.6031.9031.76184,125
Apr 10, 202530.1031.1530.1031.1531.02159,300
Apr 9, 202530.2030.9028.3528.3528.23434,789
Apr 8, 202531.5032.0031.5031.5031.37379,119
Apr 7, 202534.9534.9534.9534.9534.8054,265
Apr 2, 202537.8038.8037.6038.8038.6373,451
Apr 1, 202537.5038.6536.2037.8037.6485,150
Mar 31, 202538.6038.6537.5037.5037.34223,564
Mar 28, 202540.3040.3038.6539.3539.18239,300
Mar 27, 202541.0041.3540.0540.1039.93304,461
Mar 26, 202540.4540.9040.2540.7040.53213,789
Mar 25, 202540.3540.3539.6540.0539.8881,474
Mar 24, 202540.0040.4039.8540.0039.8396,037
Mar 21, 202540.3040.3539.8540.0039.8367,010
Mar 20, 202540.4540.5539.9040.0539.88104,150
Mar 19, 202540.0040.4039.5040.2040.0399,527
Mar 18, 202540.5040.5039.8540.1539.98107,086
Mar 17, 202540.2040.6039.9040.4040.23161,060
Mar 14, 202539.0540.2039.0040.2040.03211,162
Mar 13, 202539.8540.0039.1539.1538.98109,006
Mar 12, 202539.9040.3039.2039.3039.13110,225
Mar 11, 202539.9539.9538.5039.9039.73201,077
Mar 10, 202540.3041.0540.1540.4040.23248,481
Mar 7, 202540.0041.5039.8039.8039.63367,400
Mar 6, 202540.3540.4039.5039.6039.43168,938
Mar 5, 202539.8039.9039.0539.8039.63183,751
Mar 4, 202539.0039.5038.4539.2539.08121,904
Mar 3, 202538.7539.1038.6039.0038.83138,152
Feb 27, 202540.1040.2038.7538.7538.58411,028
Feb 26, 202540.2040.6540.0040.0039.83164,154
Feb 25, 202540.3040.8039.8040.2540.08283,830
Feb 24, 202540.3040.7540.0540.3040.13305,259
Feb 21, 202544.0044.0540.9040.9040.732,386,816
Feb 20, 202540.4543.3039.5543.3043.122,454,461
Feb 19, 202538.7039.9038.7039.4039.23351,537
Feb 18, 202538.7038.8038.3038.6038.44116,749
Feb 17, 202538.7038.7038.0038.2538.09153,718
Feb 14, 202538.1538.7537.9538.4038.24166,970
Feb 13, 202537.8538.3037.8038.0037.84155,700
Feb 12, 202538.8038.9537.6037.6037.44374,291
Feb 11, 202540.7040.7037.7538.9038.732,252,776
Feb 10, 202534.9537.7034.9537.7037.54306,750
Feb 7, 202534.4034.4033.7034.3034.1599,304
Feb 6, 202533.2034.2033.2034.0033.86108,212
Feb 5, 202533.1533.8032.9033.6033.46101,300
Feb 4, 202532.9033.3032.5033.1032.9644,174
Feb 3, 202533.5533.6032.4033.2033.0693,146
Jan 22, 202533.6033.7033.0033.5533.4178,000
Jan 21, 202533.5033.7033.2033.3533.2133,000
Jan 20, 202533.6033.8032.0033.3033.16108,000
Jan 17, 202533.7034.0033.5033.6033.4660,000
Jan 16, 202533.9534.2533.7534.0033.8656,000
Jan 15, 202535.0535.3533.5033.5033.36103,000
Jan 14, 202533.4034.2033.4034.2034.0597,000
Jan 13, 202534.5034.5533.0033.5033.36243,000
Jan 10, 202536.7036.7035.0535.3035.15100,000
Jan 9, 202536.9037.0035.0036.0035.85130,000
Jan 8, 202537.2537.2536.5036.9036.7444,000
Jan 7, 202537.4537.4536.7036.8036.6475,000
Jan 6, 202537.7537.7536.8037.0536.8980,000
Jan 3, 202537.0038.7536.8036.8536.69263,000
Jan 2, 202536.4537.4536.0036.6536.49167,000
Dec 31, 202436.1036.5535.8036.0035.8556,000
Dec 30, 202436.0036.7035.9536.1035.9552,000
Dec 27, 202436.8037.2536.0036.1035.95121,000
Dec 26, 202437.8537.8536.3037.0036.8490,000
Dec 25, 202436.3037.0036.0537.0036.84109,000
Dec 24, 202435.7036.8035.7036.3036.15124,000
Dec 23, 202437.0037.0036.6536.6536.4973,000
Dec 20, 202437.0037.5036.8036.9536.7991,000
Dec 19, 202436.6536.8536.6036.7036.5493,000
Dec 18, 202437.4037.7036.5537.4037.2468,000
Dec 17, 202436.8037.7536.0037.4037.24128,000
Dec 16, 202438.2038.3536.8036.8036.64245,000
Dec 13, 202439.3539.3538.1038.2038.04143,000
Dec 12, 202440.3040.3039.1539.3539.18149,000
Dec 11, 202440.6040.6039.5039.6539.4875,000
Dec 10, 202440.0540.9540.0540.1039.9376,000
Dec 9, 202441.5041.5040.4540.5040.3389,000
Dec 6, 202441.0041.2040.7540.8040.6359,000
Dec 5, 202441.0541.8540.8540.9040.73125,000
Dec 4, 202441.4041.4040.5540.9540.7888,000
Dec 3, 202440.2042.2040.2041.3041.12253,000
Dec 2, 202440.9040.9040.0540.2040.0390,000
Nov 29, 202440.3540.4539.6040.4540.2882,000
Nov 28, 202440.4540.5039.1039.8539.68224,000
Nov 27, 202441.3541.3540.0540.3540.18148,000
Nov 26, 202441.3041.3540.8041.2041.0270,000
Nov 25, 202441.0041.7040.6541.3041.12187,000
Nov 22, 202440.7541.0040.5040.6540.48114,000
Nov 21, 202440.5040.7540.1040.1539.98118,000
Nov 20, 202441.1041.6040.0040.4040.23200,720
Nov 19, 202440.3041.3540.1541.0540.87157,000
Nov 18, 202442.7042.7040.1540.1539.98270,000
Nov 15, 202442.0043.4542.0042.1041.92208,000
Nov 14, 202443.3543.3542.0042.0041.82139,000
Nov 13, 202441.7042.9541.7042.6542.47159,000
Nov 12, 202444.7544.7542.5042.8042.62250,000
Nov 11, 202443.6544.2543.6544.1043.91100,000
Nov 8, 202445.0545.2044.0544.1043.91276,000
Nov 7, 202445.4545.5544.5545.2045.01375,000
Nov 6, 202445.0047.2544.7545.2545.061,657,000
Nov 5, 202444.8045.3544.2044.5044.31246,000
Nov 4, 202444.5044.8543.1044.5044.31225,000
Nov 1, 202443.7544.2543.3044.2544.0684,000
Oct 30, 202443.7544.1043.2543.7543.56106,000
Oct 29, 202443.9543.9543.2043.7043.51100,000
Oct 28, 202444.4044.4043.1044.0043.81230,000
Oct 25, 202443.9044.3043.5044.2044.01107,000
Oct 24, 202444.6544.6543.6543.8043.61160,000
Oct 23, 202444.3045.4043.8544.7044.51322,000
Oct 22, 202444.4544.4543.6544.3044.11185,000
Oct 21, 202443.0044.0043.0044.0043.81203,000
Oct 18, 202443.4544.1542.9043.0042.82300,000
Oct 17, 202444.1544.3044.0544.1043.91181,000
Oct 16, 202444.3544.7043.7044.0043.81186,000
Oct 15, 202444.3044.4043.7543.8043.61177,000
Oct 14, 202443.5044.0543.1043.7043.51256,000
Oct 11, 202443.9544.4543.1043.2543.07374,000
Oct 9, 202444.8045.2543.6044.0043.81399,000
Oct 8, 202446.4046.4044.8544.9044.71400,000
Oct 7, 202445.5546.7545.5546.0545.85296,000
Oct 4, 202447.5547.5545.5045.5045.31447,000
Oct 1, 202447.9047.9546.9047.0046.80288,000
Sep 30, 202447.7049.4547.3047.3047.101,592,000
Sep 27, 202447.2548.1547.0047.3047.10320,000
Sep 26, 202448.6050.3047.0547.0546.85863,000
Sep 25, 202448.8048.8047.4048.0047.80548,000
Sep 24, 202448.3548.6047.1047.7547.55510,000
Sep 23, 202446.6550.4046.6548.7548.541,935,000
Sep 20, 202448.0048.0046.5546.5546.35325,000
Sep 19, 202448.9048.9047.3047.5047.30925,000
Sep 18, 202446.4549.1046.4548.2047.991,566,000
Sep 16, 202446.6547.0046.3046.4546.25251,000
Sep 13, 202446.3046.7546.0046.6046.40266,000
Sep 12, 202447.6047.6046.0046.2046.00315,000
Sep 11, 202446.6048.0046.0046.0045.80473,000
Sep 10, 202448.0049.0045.7046.2046.00694,000
Sep 9, 202447.9048.1047.5047.5047.30392,000
Sep 6, 202449.1049.6048.5048.5548.34347,000
Sep 5, 202450.9051.4048.8048.8048.59656,000
Sep 4, 202448.5549.9546.1049.2549.04660,000
Sep 3, 202450.8051.4050.2050.7050.48493,000
Sep 2, 202450.8054.6050.6050.6050.382,067,000
Aug 30, 202451.5051.5050.2050.5050.28602,000
Aug 29, 202451.0052.3050.6051.0050.78766,000
Aug 28, 202452.1052.3051.3051.7051.48586,000
Aug 27, 202450.5052.2050.4052.0051.781,026,000
Aug 26, 202454.9055.4051.5052.0051.781,905,000
Aug 23, 202452.0054.3051.6053.8053.572,624,000
Aug 22, 202454.7055.8052.5052.6052.382,894,000
Aug 21, 202455.9057.3053.5054.0053.7713,338,000
Aug 20, 202450.3054.9049.3554.9054.677,570,000
Aug 19, 202450.9051.3049.6049.9549.74975,000
Aug 16, 202451.0052.0050.0050.6050.38930,000
Aug 15, 202450.2052.3050.1050.5050.281,965,000
Aug 14, 202451.6051.7049.6049.6549.44959,000
Aug 13, 202449.8550.4048.0550.1049.89959,000
Aug 12, 202451.0051.9049.6049.8049.591,064,000
Aug 9, 202450.9052.4050.0050.1049.892,358,000
Aug 8, 202447.7050.0046.9048.1547.942,629,000
Aug 7, 202444.2048.0544.2048.0547.851,897,000
Aug 6, 202446.6548.9042.0043.7043.512,305,000
Aug 5, 202449.1049.2046.6546.6546.45929,000
Aug 2, 202453.5053.9051.7051.8051.581,269,000
Aug 1, 202454.0056.8054.0054.5054.273,351,000
Jul 31, 202457.3058.5053.5053.8053.579,214,000
Jul 30, 202451.0056.2049.1056.2055.964,490,000
Jul 29, 202457.1058.7050.9051.1050.884,540,000
Jul 26, 202454.8055.3051.9055.3055.063,044,000
Jul 23, 202465.3067.2055.6056.5056.2622,429,000
Jul 22, 202457.1061.1057.1061.1060.846,230,000
Jul 19, 202450.0055.6049.3055.6055.362,829,000
Jul 18, 202452.9053.6050.6050.6050.38432,000
Jul 17, 202452.7055.1052.7054.5054.27418,000
Jul 16, 202455.0055.0053.0053.3053.07586,000
Jul 15, 202456.6057.8055.7055.7055.46475,000
Jul 12, 202456.0057.7056.0057.0056.76210,000
Jul 11, 202458.0059.3057.5058.0057.75669,000
Jul 10, 202457.9058.0056.8057.0056.76343,000
Jul 9, 202457.5057.5054.1057.0056.76822,000
Jul 8, 202458.9058.9056.5056.5056.26542,000
Jul 5, 202458.5058.5056.3057.9057.651,291,000
Jul 4, 202460.0060.0058.0058.5058.252,999,000
Jul 3, 202460.3065.8060.0061.1060.845,917,000
Jul 2, 202455.6059.9055.6059.9059.644,767,000
Jul 1, 2024 1155000:1000000 Stock Splits
Jul 1, 202450.3054.5050.2054.5054.273,039,000
Jun 28, 202452.3852.3848.4849.3549.1414,942,235
Jun 27, 202446.9347.6246.7547.6247.422,971,815
Jun 26, 202441.5643.2940.2643.2943.118,601,285
Jun 25, 202436.0639.3935.6339.3939.232,840,145
Jun 24, 202437.6237.6635.7635.8435.691,044,120
Jun 21, 202434.6336.5434.6336.3636.21977,130
Jun 20, 202434.4635.1134.4234.6334.48224,070
Jun 19, 202435.1535.3234.3734.4234.27203,280
Jun 18, 202435.2435.2434.7634.7634.61130,515
Jun 17, 202434.7235.2834.3735.0634.92284,130
Jun 14, 202433.5134.6333.5134.5534.40264,495
Jun 13, 202433.1234.0333.1233.5133.36272,580
Jun 12, 202433.1633.4632.9932.9932.8591,245
Jun 11, 202433.8533.8533.1633.1633.02135,135

Related Tickers