E&E Recycling

8440
🏛️ taiwan →
25.65
Last Update: 2025-09-26
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
2024-12-31 36.10 36.55 35.80 36.00 0.1M
2024-12-30 36.00 36.70 35.95 36.10 0.0M
2024-12-27 36.80 37.25 36.00 36.10 0.1M
2024-12-26 37.85 37.85 36.30 37.00 0.0M
2024-12-25 36.30 37.00 36.05 37.00 0.0M
2024-12-24 35.70 36.80 35.70 36.30 0.0M
2024-12-23 37.00 37.00 36.65 36.65 0.0M
2024-12-20 37.00 37.50 36.80 36.95 0.0M
2024-12-19 36.65 36.85 36.60 36.70 0.0M
2024-12-18 37.40 37.70 36.55 37.40 0.1M
2024-12-17 36.80 37.75 36.00 37.40 0.0M
2024-12-16 38.20 38.35 36.80 36.80 0.0M
2024-12-13 39.35 39.35 38.10 38.20 0.0M
2024-12-12 40.30 40.30 39.15 39.35 0.0M
2024-12-11 40.60 40.60 39.50 39.65 0.0M
2024-12-10 40.05 40.95 40.05 40.10 0.0M
2024-12-09 41.50 41.50 40.45 40.50 0.0M
2024-12-06 41.00 41.20 40.75 40.80 0.0M
2024-12-05 41.05 41.85 40.85 40.90 0.0M
2024-12-04 41.40 41.40 40.55 40.95 0.0M
2024-12-03 40.20 42.20 40.20 41.30 0.0M
2024-12-02 40.90 40.90 40.05 40.20 0.0M
2024-11-29 40.35 40.45 39.60 40.45 0.0M
2024-11-28 40.45 40.50 39.10 39.85 0.0M
2024-11-27 41.35 41.35 40.05 40.35 0.0M
2024-11-26 41.30 41.35 40.80 41.20 0.0M
2024-11-25 41.00 41.70 40.65 41.30 0.0M
2024-11-22 40.75 41.00 40.50 40.65 0.0M
2024-11-21 40.50 40.75 40.10 40.15 0.0M
2024-11-20 41.10 41.60 40.00 40.40 0.0M
2024-11-19 40.30 41.35 40.15 41.05 0.0M
2024-11-18 42.70 42.70 40.15 40.15 0.0M
2024-11-15 42.00 43.45 42.00 42.10 0.0M
2024-11-14 43.35 43.35 42.00 42.00 0.0M
2024-11-13 41.70 42.95 41.70 42.65 0.0M
2024-11-12 44.75 44.75 42.50 42.80 0.0M
2024-11-11 43.65 44.25 43.65 44.10 0.0M
2024-11-08 45.05 45.20 44.05 44.10 0.0M
2024-11-07 45.45 45.55 44.55 45.20 0.0M
2024-11-06 45.00 47.25 44.75 45.25 0.0M
2024-11-05 44.80 45.35 44.20 44.50 0.0M
2024-11-04 44.50 44.85 43.10 44.50 0.0M
2024-11-01 43.75 44.25 43.30 44.25 0.0M
2024-10-30 43.75 44.10 43.25 43.75 0.0M
2024-10-29 43.95 43.95 43.20 43.70 0.1M
2024-10-28 44.40 44.40 43.10 44.00 0.0M
2024-10-25 43.90 44.30 43.50 44.20 0.0M
2024-10-24 44.65 44.65 43.65 43.80 0.0M
2024-10-23 44.30 45.40 43.85 44.70 0.0M
2024-10-22 44.45 44.45 43.65 44.30 0.0M
2024-10-21 43.00 44.00 43.00 44.00 0.0M
2024-10-18 43.45 44.15 42.90 43.00 0.0M
2024-10-17 44.15 44.30 44.05 44.10 0.0M
2024-10-16 44.35 44.70 43.70 44.00 0.0M
2024-10-15 44.30 44.40 43.75 43.80 0.0M
2024-10-14 43.50 44.05 43.10 43.70 0.0M
2024-10-11 43.95 44.45 43.10 43.25 0.0M
2024-10-09 44.80 45.25 43.60 44.00 0.0M
2024-10-08 46.40 46.40 44.85 44.90 0.0M
2024-10-07 45.55 46.75 45.55 46.05 0.0M
2024-10-04 47.55 47.55 45.50 45.50 0.0M
2024-10-01 47.90 47.95 46.90 47.00 0.0M
2024-09-30 47.70 49.45 47.30 47.30 1.6M
2024-09-27 47.25 48.15 47.00 47.30 0.0M
2024-09-26 48.60 50.30 47.05 47.05 0.0M
2024-09-25 48.80 48.80 47.40 48.00 0.0M
2024-09-24 48.35 48.60 47.10 47.75 0.5M
2024-09-23 46.65 50.40 46.65 48.75 0.0M
2024-09-20 48.00 48.00 46.55 46.55 0.0M
2024-09-19 48.90 48.90 47.30 47.50 0.0M
2024-09-18 46.45 49.10 46.45 48.20 0.0M
2024-09-16 46.65 47.00 46.30 46.45 0.0M
2024-09-13 46.30 46.75 46.00 46.60 0.0M
2024-09-12 47.60 47.60 46.00 46.20 0.0M
2024-09-11 46.60 48.00 46.00 46.00 0.0M
2024-09-10 48.00 49.00 45.70 46.20 0.0M
2024-09-09 47.90 48.10 47.50 47.50 0.0M
2024-09-06 49.10 49.60 48.50 48.55 0.0M
2024-09-05 50.90 51.40 48.80 48.80 0.0M
2024-09-04 48.55 49.95 46.10 49.25 0.0M
2024-09-03 50.80 51.40 50.20 50.70 0.0M
2024-09-02 50.80 54.60 50.60 50.60 0.0M
2024-08-30 51.50 51.50 50.20 50.50 0.0M
2024-08-29 51.00 52.30 50.60 51.00 0.0M
2024-08-28 52.10 52.30 51.30 51.70 0.0M
2024-08-27 50.50 52.20 50.40 52.00 0.0M
2024-08-26 54.90 55.40 51.50 52.00 0.0M
2024-08-23 52.00 54.30 51.60 53.80 0.0M
2024-08-22 54.70 55.80 52.50 52.60 0.0M
2024-08-21 55.90 57.30 53.50 54.00 0.0M
2024-08-20 50.30 54.90 49.35 54.90 0.0M
2024-08-19 50.90 51.30 49.60 49.95 0.0M
2024-08-16 51.00 52.00 50.00 50.60 0.0M
2024-08-15 50.20 52.30 50.10 50.50 0.0M
2024-08-14 51.60 51.70 49.60 49.65 0.0M
2024-08-13 49.85 50.40 48.05 50.10 0.0M
2024-08-12 51.00 51.90 49.60 49.80 0.0M
2024-08-09 50.90 52.40 50.00 50.10 0.0M
2024-08-08 47.70 50.00 46.90 48.15 0.0M
2024-08-07 44.20 48.05 44.20 48.05 0.0M
2024-08-06 46.65 48.90 42.00 43.70 0.0M
2024-08-05 49.10 49.20 46.65 46.65 0.0M
2024-08-02 53.50 53.90 51.70 51.80 0.0M
2024-08-01 54.00 56.80 54.00 54.50 0.0M
2024-07-31 57.30 58.50 53.50 53.80 0.0M
2024-07-30 51.00 56.20 49.10 56.20 0.0M
2024-07-29 57.10 58.70 50.90 51.10 0.0M
2024-07-26 54.80 55.30 51.90 55.30 0.0M
2024-07-23 65.30 67.20 55.60 56.50 0.0M
2024-07-22 57.10 61.10 57.10 61.10 0.0M
2024-07-19 50.00 55.60 49.30 55.60 0.0M
2024-07-18 52.90 53.60 50.60 50.60 0.0M
2024-07-17 52.70 55.10 52.70 54.50 0.0M
2024-07-16 55.00 55.00 53.00 53.30 0.0M
2024-07-15 56.60 57.80 55.70 55.70 0.0M
2024-07-12 56.00 57.70 56.00 57.00 0.0M
2024-07-11 58.00 59.30 57.50 58.00 0.0M
2024-07-10 57.90 58.00 56.80 57.00 0.0M
2024-07-09 57.50 57.50 54.10 57.00 0.0M
2024-07-08 58.90 58.90 56.50 56.50 0.0M
2024-07-05 58.50 58.50 56.30 57.90 0.0M
2024-07-04 60.00 60.00 58.00 58.50 0.0M
2024-07-03 60.30 65.80 60.00 61.10 0.0M
2024-07-02 55.60 59.90 55.60 59.90 0.0M
2024-07-01 50.30 54.50 50.20 54.50 0.0M
2024-06-28 52.61 52.61 48.70 49.57 0.0M
2024-06-27 47.13 47.83 46.96 47.83 0.0M
2024-06-26 41.74 43.48 40.43 43.48 0.0M
2024-06-25 36.22 39.57 35.78 39.57 0.0M
2024-06-24 37.78 37.83 35.91 36.00 0.0M
2024-06-21 34.78 36.70 34.78 36.52 0.0M
2024-06-20 34.61 35.26 34.57 34.78 0.0M
2024-06-19 35.30 35.48 34.52 34.57 0.0M
2024-06-18 35.39 35.39 34.91 34.91 0.0M
2024-06-17 34.87 35.43 34.52 35.22 0.0M
2024-06-14 38.70 40.00 38.70 39.90 0.0M
2024-06-13 38.25 39.30 38.25 38.70 0.0M
2024-06-12 38.30 38.65 38.10 38.10 0.0M
2024-06-11 39.10 39.10 38.30 38.30 0.0M
2024-06-07 38.35 39.20 38.30 39.10 0.0M
2024-06-06 39.35 39.35 38.45 38.45 0.0M
2024-06-05 38.70 39.45 38.30 39.35 0.0M
2024-06-04 39.15 39.20 38.60 38.60 0.0M
2024-06-03 39.20 39.75 38.90 39.10 0.0M
2024-05-31 39.80 39.95 39.10 39.10 0.0M
2024-05-30 39.65 39.75 39.25 39.30 0.0M
2024-05-29 40.10 40.20 39.80 39.95 0.0M
2024-05-28 39.90 40.15 39.75 40.10 0.0M
2024-05-27 40.50 40.50 40.00 40.00 0.0M
2024-05-24 40.35 40.35 39.65 39.95 0.0M
2024-05-23 41.00 41.00 39.70 39.85 0.0M
2024-05-22 41.65 41.95 41.00 41.00 0.0M
2024-05-21 41.40 42.50 41.35 41.55 0.0M
2024-05-20 41.00 41.65 40.90 41.10 0.0M
2024-05-17 42.05 42.05 40.85 41.00 0.0M
2024-05-16 41.60 43.30 41.60 42.30 0.0M
2024-05-15 41.70 42.10 41.20 41.55 0.0M
2024-05-14 42.40 42.40 41.30 41.65 0.0M
2024-05-13 43.50 43.50 42.05 42.25 0.0M
2024-05-10 42.00 43.70 42.00 43.50 0.0M
2024-05-09 42.50 42.80 41.90 41.90 0.0M
2024-05-08 42.85 43.25 42.30 42.30 0.0M
2024-05-07 43.25 44.60 42.50 42.85 0.0M
2024-05-06 41.05 43.05 40.70 43.00 0.0M
2024-05-03 41.30 41.70 40.85 40.85 0.0M
2024-05-02 41.65 41.80 40.60 40.85 0.0M
2024-04-30 42.50 42.50 41.30 41.60 0.0M
2024-04-29 42.10 42.60 41.30 42.50 0.0M
2024-04-26 42.40 42.45 41.10 41.80 0.0M
2024-04-25 42.35 42.35 41.05 41.15 0.0M
2024-04-24 42.80 42.80 42.05 42.15 0.0M
2024-04-23 41.45 42.75 41.30 42.40 0.0M
2024-04-22 42.30 45.00 41.20 41.65 0.0M
2024-04-19 44.50 44.50 40.55 41.75 0.0M
2024-04-18 46.10 46.10 42.95 44.90 0.0M
2024-04-17 46.95 49.80 44.85 45.25 0.0M
2024-04-16 43.05 47.00 42.60 45.85 0.0M
2024-04-15 39.20 43.00 39.20 43.00 0.0M
2024-04-12 38.90 39.50 38.70 39.10 0.0M
2024-04-11 39.00 39.20 38.80 38.90 0.0M
2024-04-10 39.90 39.90 39.00 39.00 0.0M
2024-04-09 38.55 39.95 38.40 39.60 0.0M
2024-04-08 38.05 38.40 38.05 38.35 0.0M
2024-04-03 38.80 38.80 38.35 38.40 0.0M
2024-04-02 39.50 39.50 38.80 38.90 0.0M
2024-04-01 39.00 39.60 39.00 39.30 0.0M
2024-03-29 38.65 39.00 38.65 38.80 0.0M
2024-03-28 39.00 39.70 38.50 38.50 0.0M
2024-03-27 39.70 39.70 38.75 39.00 0.0M
2024-03-26 39.90 39.95 38.70 38.90 0.0M
2024-03-25 38.75 39.95 38.75 39.50 0.0M
2024-03-22 38.70 38.90 38.40 38.55 0.0M
2024-03-21 38.25 39.00 38.20 38.65 0.0M
2024-03-20 38.60 38.60 37.90 38.10 0.0M
2024-03-19 38.85 38.95 38.50 38.65 0.0M
2024-03-18 38.50 39.10 38.50 38.75 0.0M
2024-03-15 38.50 39.00 38.00 38.40 0.0M
2024-03-14 39.00 39.00 38.50 38.50 0.0M
2024-03-13 38.40 38.80 38.25 38.60 0.0M
2024-03-12 37.35 38.15 37.35 38.00 0.0M
2024-03-11 37.00 38.20 37.00 37.35 0.0M
2024-03-08 37.95 37.95 36.95 37.00 0.0M
2024-03-07 38.85 38.85 37.80 37.95 0.0M
2024-03-06 38.90 39.30 38.60 38.80 0.0M
2024-03-05 39.10 39.10 38.40 38.70 0.0M
2024-03-04 39.70 39.80 39.00 39.10 0.0M
2024-03-01 40.20 40.20 39.20 39.35 0.0M
2024-02-29 38.75 40.25 38.75 39.95 0.0M
2024-02-27 39.90 39.95 38.30 38.60 0.0M
2024-02-26 38.85 39.95 38.50 39.40 0.0M
2024-02-23 37.95 38.90 37.95 38.35 0.0M
2024-02-22 39.00 40.00 38.05 38.30 0.0M
2024-02-21 39.75 39.80 38.50 38.80 0.0M
2024-02-20 36.25 38.80 36.25 37.50 0.0M
2024-02-19 36.00 36.35 35.85 36.25 0.0M
2024-02-16 35.20 35.95 35.20 35.70 0.0M
2024-02-15 35.20 35.55 35.00 35.15 0.0M
2024-02-05 35.10 35.25 34.50 35.15 0.0M
2024-02-02 35.60 36.00 35.05 35.05 0.0M
2024-02-01 35.75 35.75 35.50 35.60 0.0M
2024-01-31 35.60 36.45 35.60 35.75 0.0M
2024-01-30 36.05 36.10 35.35 35.60 0.0M
2024-01-29 35.60 36.10 35.60 35.95 0.0M
2024-01-26 36.30 36.30 35.90 35.95 0.0M
2024-01-25 36.45 36.50 36.20 36.30 0.0M
2024-01-24 37.05 37.10 36.35 36.40 0.0M
2024-01-23 36.90 37.40 36.70 37.05 0.0M
2024-01-22 35.95 37.25 35.90 36.85 0.0M
2024-01-19 37.05 37.05 35.65 35.80 0.0M
2024-01-18 36.70 37.35 36.40 36.80 0.0M
2024-01-17 37.95 37.95 36.00 36.70 0.0M
2024-01-16 39.20 41.40 38.00 38.00 0.0M
2024-01-15 35.15 37.70 35.15 37.70 0.0M
2024-01-12 34.15 34.60 34.10 34.30 0.0M
2024-01-11 34.20 34.20 34.05 34.20 0.0M
2024-01-10 34.10 35.05 34.10 34.15 0.0M
2024-01-09 35.00 35.00 34.60 34.60 0.0M
2024-01-08 35.30 35.35 35.10 35.15 0.0M
2024-01-05 35.20 35.50 35.20 35.30 0.0M
2024-01-04 35.30 36.00 35.30 35.40 0.0M
2024-01-03 36.00 36.00 35.50 35.65 0.0M
2024-01-02 35.95 36.40 35.95 36.00 0.0M