E&E Recycling

8440
🏛️ taiwan →
25.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.10 44.75 43.65 43.65 0.0M
2022-12-29 44.20 44.30 43.70 44.05 0.0M
2022-12-28 45.00 45.30 43.85 44.05 0.0M
2022-12-27 44.30 45.70 43.70 44.95 0.0M
2022-12-26 44.45 44.45 43.60 43.75 0.0M
2022-12-23 42.80 44.35 42.65 43.90 0.0M
2022-12-22 45.00 45.00 43.75 43.75 0.0M
2022-12-21 45.40 46.00 43.90 44.15 0.0M
2022-12-20 48.00 48.25 45.35 45.35 0.0M
2022-12-19 48.00 48.45 46.90 48.00 0.0M
2022-12-16 47.50 48.20 46.55 47.80 0.0M
2022-12-15 48.25 48.50 47.40 47.60 0.0M
2022-12-14 47.25 48.60 46.90 47.50 0.0M
2022-12-13 47.85 48.10 46.35 47.25 0.0M
2022-12-12 47.00 47.15 46.00 47.15 0.0M
2022-12-09 47.60 48.25 46.55 46.65 0.0M
2022-12-08 46.35 47.40 45.80 47.40 0.0M
2022-12-07 47.65 47.65 45.25 46.30 0.0M
2022-12-06 48.50 49.50 47.65 47.70 0.0M
2022-12-05 48.60 49.05 47.40 48.20 0.0M
2022-12-02 47.55 49.20 47.55 48.00 0.0M
2022-12-01 49.00 51.00 47.25 47.35 0.0M
2022-11-30 44.60 48.50 44.55 48.50 0.0M
2022-11-29 45.45 45.45 43.65 44.10 0.0M
2022-11-28 43.60 45.10 43.20 44.70 0.0M
2022-11-25 45.00 45.35 43.80 43.80 0.0M
2022-11-24 45.40 45.45 44.00 44.10 0.0M
2022-11-23 45.20 46.20 44.60 44.75 0.0M
2022-11-22 45.55 45.90 44.00 44.60 0.0M
2022-11-21 46.00 47.90 45.25 46.00 0.0M
2022-11-18 45.80 47.00 44.20 45.00 0.0M
2022-11-17 44.30 47.00 44.30 45.20 0.0M
2022-11-16 45.10 47.50 44.10 44.95 0.0M
2022-11-15 39.95 43.50 39.50 43.50 0.0M
2022-11-14 39.50 40.50 39.40 39.55 0.0M
2022-11-11 41.50 42.95 39.50 39.50 0.0M
2022-11-10 40.55 40.55 39.50 40.10 0.0M
2022-11-09 41.05 42.90 40.25 40.60 0.0M
2022-11-08 47.60 47.60 41.00 41.00 0.0M
2022-11-07 43.30 43.30 42.00 43.30 0.0M
2022-11-04 35.40 39.40 35.30 39.40 0.0M
2022-11-03 33.90 37.90 33.90 35.85 0.0M
2022-11-02 34.60 35.10 34.45 34.65 0.0M
2022-11-01 33.35 34.60 33.35 34.20 0.0M
2022-10-31 33.45 33.85 33.40 33.80 0.0M
2022-10-28 33.20 34.00 33.20 33.45 0.0M
2022-10-27 32.50 33.90 32.20 33.85 0.0M
2022-10-26 33.40 33.70 33.05 33.10 0.0M
2022-10-25 34.00 34.05 32.80 32.95 0.0M
2022-10-24 34.50 36.00 34.10 34.10 0.0M
2022-10-21 34.00 34.40 33.75 33.75 0.0M
2022-10-20 34.85 35.10 34.35 34.85 0.0M
2022-10-19 34.75 35.90 34.75 35.30 0.0M
2022-10-18 35.35 35.80 34.35 35.10 0.0M
2022-10-17 33.10 35.50 32.75 35.35 0.0M
2022-10-14 33.85 35.60 33.85 34.90 0.0M
2022-10-13 36.50 36.50 32.85 32.85 0.0M
2022-10-12 35.80 36.95 35.40 36.45 0.0M
2022-10-11 36.60 38.70 36.30 36.40 0.0M
2022-10-07 38.30 39.00 38.30 39.00 0.0M
2022-10-06 38.75 39.05 38.25 39.05 0.0M
2022-10-05 39.75 41.00 38.50 38.70 0.0M
2022-10-04 40.70 40.70 38.90 39.40 0.0M
2022-10-03 36.85 38.85 36.85 38.85 0.0M
2022-09-30 36.85 38.35 35.85 38.00 0.0M
2022-09-29 38.50 39.25 37.60 37.80 0.0M
2022-09-28 41.15 41.45 37.80 37.85 0.0M
2022-09-27 40.25 42.50 40.25 42.00 0.0M
2022-09-26 42.50 42.50 40.00 40.00 0.0M
2022-09-23 45.20 45.85 43.50 43.50 0.0M
2022-09-22 44.85 46.00 43.70 45.65 0.0M
2022-09-21 46.50 46.70 45.00 45.00 0.0M
2022-09-20 46.35 47.10 46.05 46.70 0.0M
2022-09-19 47.40 47.40 45.95 46.15 0.0M
2022-09-16 48.15 48.35 47.30 47.30 0.0M
2022-09-15 48.80 49.50 48.30 48.50 0.0M
2022-09-14 47.55 49.10 47.50 48.90 0.0M
2022-09-13 49.45 50.40 49.15 49.50 0.0M
2022-09-12 48.10 49.80 47.85 49.60 0.0M
2022-09-08 47.20 48.35 47.05 47.80 0.0M
2022-09-07 47.50 47.90 46.05 47.15 0.0M
2022-09-06 49.40 49.40 48.00 48.00 0.0M
2022-09-05 49.70 49.70 48.40 48.50 0.0M
2022-09-02 50.00 50.30 49.70 49.85 0.0M
2022-09-01 50.00 50.50 49.90 50.00 0.0M
2022-08-31 52.00 52.00 50.10 50.50 0.0M
2022-08-30 51.00 54.90 50.80 51.30 0.0M
2022-08-29 51.70 51.70 49.50 50.50 0.0M
2022-08-26 53.30 54.00 52.90 53.00 0.0M
2022-08-25 53.00 53.80 52.50 53.50 0.0M
2022-08-24 55.50 56.00 52.50 53.00 0.0M
2022-08-23 59.00 60.00 56.10 56.10 0.0M
2022-08-22 50.50 56.20 50.50 56.20 0.0M
2022-08-19 51.80 52.60 51.00 51.10 0.0M
2022-08-18 50.70 52.20 50.70 51.90 0.0M
2022-08-17 50.50 51.80 50.50 51.80 0.0M
2022-08-16 51.00 52.50 51.00 51.00 0.0M
2022-08-15 50.40 52.20 49.50 51.70 0.0M
2022-08-12 48.80 50.40 48.80 50.40 0.0M
2022-08-11 50.10 50.50 49.00 49.00 0.0M
2022-08-10 49.80 50.50 49.50 49.50 0.0M
2022-08-09 49.80 51.50 49.75 50.60 0.0M
2022-08-08 50.50 50.90 49.05 50.40 0.0M
2022-08-05 49.80 51.10 49.80 51.00 0.0M
2022-08-04 50.20 51.30 48.00 49.95 0.0M
2022-08-03 51.50 53.10 50.00 50.20 0.0M
2022-08-02 53.80 54.50 52.00 52.50 0.0M
2022-08-01 55.00 55.00 54.20 54.90 0.0M
2022-07-29 54.00 55.50 54.00 55.10 0.0M
2022-07-28 56.40 56.90 54.00 54.00 0.0M
2022-07-27 55.50 56.80 55.20 55.70 0.0M
2022-07-26 57.60 58.20 55.50 56.20 0.0M
2022-07-25 58.00 60.50 57.30 57.60 0.0M
2022-07-22 58.00 59.80 57.80 58.00 0.0M
2022-07-21 57.30 58.80 56.80 58.80 0.0M
2022-07-20 59.50 59.50 57.50 57.60 0.0M
2022-07-19 57.00 61.70 57.00 57.50 0.0M
2022-07-18 56.80 58.50 56.80 58.10 0.0M
2022-07-15 57.20 57.80 56.30 56.90 0.0M
2022-07-14 54.00 58.00 53.60 58.00 0.0M
2022-07-13 55.10 57.20 55.10 56.30 0.0M
2022-07-12 57.70 57.80 52.50 53.10 0.0M
2022-07-11 54.60 57.70 54.60 57.70 0.0M
2022-07-08 55.50 56.80 55.10 56.00 0.0M
2022-07-07 53.40 56.50 51.00 55.60 0.0M
2022-07-06 56.50 57.80 54.80 55.10 0.0M
2022-07-05 57.40 61.00 56.20 58.00 0.0M
2022-07-04 58.00 58.20 55.70 56.40 0.0M
2022-07-01 69.50 70.40 60.50 60.50 0.0M
2022-06-30 63.50 67.20 63.10 67.20 0.0M
2022-06-29 61.70 61.70 59.30 61.10 0.0M
2022-06-28 63.00 64.30 60.60 60.70 0.0M
2022-06-27 61.10 63.40 60.80 62.70 0.0M
2022-06-24 60.20 62.00 59.60 59.90 0.0M
2022-06-23 62.00 62.00 59.20 59.50 0.0M
2022-06-22 63.00 65.70 61.00 61.10 0.0M
2022-06-21 61.50 64.00 61.00 63.30 0.0M
2022-06-20 64.00 65.20 62.00 62.00 0.0M
2022-06-17 63.10 66.80 62.70 65.40 0.0M
2022-06-16 68.00 69.40 63.60 63.60 0.0M
2022-06-15 67.50 68.80 67.00 67.80 0.0M
2022-06-14 67.70 70.50 66.70 68.80 0.0M
2022-06-13 69.10 70.20 65.90 65.90 0.0M
2022-06-10 75.00 76.20 72.60 72.70 0.0M
2022-06-09 65.60 70.50 65.20 70.50 0.0M
2022-06-08 64.80 65.50 64.00 64.10 0.0M
2022-06-07 63.50 65.00 63.50 64.00 0.0M
2022-06-06 64.40 64.70 63.30 63.40 0.0M
2022-06-02 65.80 66.30 64.90 65.00 0.0M
2022-06-01 67.20 67.80 66.30 66.30 0.0M
2022-05-31 68.00 69.30 66.00 67.00 0.0M
2022-05-30 66.80 68.60 66.70 67.70 0.0M
2022-05-27 66.50 67.50 65.50 66.30 0.0M
2022-05-26 68.30 68.80 65.30 65.30 0.0M
2022-05-25 68.60 70.40 66.90 66.90 0.0M
2022-05-24 74.40 76.00 71.50 71.80 0.0M
2022-05-23 75.00 77.50 72.30 72.50 0.0M
2022-05-20 75.00 79.40 73.00 73.00 0.0M
2022-05-19 71.70 74.80 68.80 73.40 0.0M
2022-05-18 68.90 75.30 68.90 72.60 0.0M
2022-05-17 66.00 69.00 65.60 68.60 0.0M
2022-05-16 64.70 67.00 64.30 66.30 0.0M
2022-05-13 63.90 68.40 60.30 64.60 0.0M
2022-05-12 66.00 66.90 62.30 62.30 0.0M
2022-05-11 70.40 71.80 65.60 65.60 0.0M
2022-05-10 69.50 75.20 69.50 72.10 0.0M
2022-05-09 72.40 73.50 70.70 72.00 0.0M
2022-05-06 76.00 76.50 74.00 74.20 0.0M
2022-05-05 79.60 80.50 76.80 78.80 0.0M
2022-05-04 81.00 82.50 77.50 77.50 0.0M
2022-04-29 85.00 86.00 81.10 84.20 0.0M
2022-04-28 90.60 91.80 83.00 83.20 0.0M
2022-04-27 88.50 90.00 83.60 87.80 0.0M
2022-04-26 79.70 84.50 79.40 84.50 0.0M
2022-04-25 76.50 79.40 74.10 76.90 0.0M
2022-04-22 87.50 88.00 78.20 79.70 0.0M
2022-04-21 90.30 92.30 84.00 86.00 0.0M
2022-04-20 86.00 92.60 83.40 88.90 0.0M
2022-04-19 105.50 106.50 87.40 87.40 0.0M
2022-04-18 94.00 97.10 93.40 97.10 0.0M
2022-04-15 86.00 88.30 83.50 88.30 0.0M
2022-04-14 77.30 80.30 77.30 80.30 0.0M
2022-04-13 75.50 75.50 71.00 73.00 0.0M
2022-04-12 73.60 75.50 73.00 75.50 0.0M
2022-04-11 77.00 77.00 71.90 73.60 0.0M
2022-04-08 72.00 75.20 72.00 75.20 0.0M
2022-04-07 73.00 73.00 71.60 71.60 0.0M
2022-04-06 70.10 71.80 70.10 71.70 0.0M
2022-04-01 68.00 70.60 68.00 70.60 0.0M
2022-03-31 68.10 69.00 67.50 68.70 0.0M
2022-03-30 67.50 67.50 66.00 66.60 0.0M
2022-03-29 66.00 67.80 66.00 67.70 0.0M
2022-03-28 65.70 65.70 65.70 65.70 0.0M
2022-03-25 72.90 72.90 72.90 72.90 0.0M
2022-03-24 76.90 82.20 76.60 80.90 0.0M
2022-03-23 76.10 77.50 74.40 76.20 0.0M
2022-03-22 75.10 78.90 72.90 78.50 0.1M
2022-03-21 71.60 71.80 69.10 71.80 0.0M
2022-03-18 63.00 65.30 62.10 65.30 0.0M
2022-03-17 59.40 59.40 57.40 59.40 0.0M
2022-03-16 50.80 54.00 50.80 54.00 0.0M
2022-03-15 53.90 53.90 48.70 49.10 0.0M
2022-03-14 57.90 59.50 53.30 54.00 0.0M
2022-03-11 56.70 58.50 54.60 58.50 0.1M
2022-03-10 51.90 53.20 51.10 53.20 0.0M
2022-03-09 43.00 48.40 42.95 48.40 0.0M
2022-03-08 44.00 44.80 41.50 44.00 0.0M
2022-03-07 35.15 40.75 34.15 40.75 0.0M
2022-03-04 40.00 40.00 37.05 37.05 0.0M
2022-03-03 41.50 41.50 40.50 41.05 0.0M
2022-03-02 39.30 41.65 39.30 41.00 0.0M
2022-03-01 39.00 39.95 39.00 39.90 0.0M
2022-02-25 38.60 39.40 38.40 39.00 0.0M
2022-02-24 39.65 40.00 38.50 38.90 0.0M
2022-02-23 39.50 40.90 39.40 40.75 0.0M
2022-02-22 39.50 39.65 38.50 39.30 0.0M
2022-02-21 40.35 40.90 40.15 40.20 0.0M
2022-02-18 39.40 41.15 39.40 40.90 0.0M
2022-02-17 40.90 40.90 38.60 40.00 0.0M
2022-02-16 45.85 45.85 40.30 41.00 0.0M
2022-02-15 41.80 44.55 41.45 43.25 0.0M
2022-02-14 39.55 44.15 38.40 41.80 0.0M
2022-02-11 39.50 42.20 38.15 40.35 0.0M
2022-02-10 38.10 40.40 37.80 40.40 0.0M
2022-02-09 36.50 36.75 35.10 36.75 0.0M
2022-02-08 32.50 33.45 31.60 33.45 0.0M
2022-02-07 28.60 30.45 28.35 30.45 0.0M
2022-01-26 30.50 30.50 27.70 27.70 0.0M
2022-01-25 30.90 33.00 30.50 30.70 0.0M
2022-01-24 27.60 30.40 27.50 30.40 0.0M
2022-01-21 27.30 29.85 27.15 27.65 0.0M
2022-01-20 24.50 27.15 24.40 27.15 0.0M
2022-01-19 24.25 24.80 24.05 24.70 0.0M
2022-01-18 24.95 25.30 23.85 24.00 0.0M
2022-01-17 23.95 26.00 23.60 25.10 0.0M
2022-01-14 26.50 27.25 25.05 25.05 0.0M
2022-01-13 28.65 29.60 27.80 27.80 0.0M
2022-01-12 29.65 29.65 27.70 28.75 0.0M
2022-01-11 34.95 34.95 29.65 29.65 0.0M
2022-01-10 32.90 32.90 32.90 32.90 0.0M
2022-01-07 27.50 29.95 27.30 29.95 0.0M
2022-01-06 26.55 27.40 26.55 27.25 0.0M
2022-01-05 28.40 28.40 26.95 26.95 0.0M
2022-01-04 28.50 28.50 27.80 28.00 0.0M
2022-01-03 27.70 28.65 27.60 28.25 0.0M