Far Eastern New Century Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.300	29.350	28.800	28.850	28.850	6,210,966
2026-10-16	29.400	29.800	29.250	29.400	29.400	6,150,202
2026-10-15	29.650	29.650	29.150	29.400	29.400	12,485,481
2026-10-14	28.650	29.800	28.650	29.650	29.650	26,524,225
2026-10-13	28.400	28.800	28.400	28.600	28.600	4,424,508
2026-10-12	28.400	28.950	28.250	28.700	28.700	9,346,786
2026-10-08	28.450	28.750	28.400	28.400	28.400	4,362,161
2026-10-07	27.900	28.650	27.900	28.600	28.600	8,362,220
2026-10-06	27.800	28.050	27.750	27.900	27.900	4,042,293
2026-10-05	28.200	28.200	27.700	27.750	27.750	6,360,528
2026-10-02	27.850	28.150	27.850	28.050	28.050	4,730,303
2026-10-01	28.200	28.250	27.700	27.950	27.950	14,593,054
2026-09-30	27.950	28.300	27.850	28.250	28.250	7,082,801
2026-09-29	28.150	28.250	27.700	27.750	27.750	5,963,068
2026-09-24	27.800	28.200	27.800	28.150	28.150	4,829,926
2026-09-23	27.900	28.200	27.750	27.900	27.900	5,442,154
2026-09-22	28.100	28.100	27.600	27.850	27.850	4,685,202
2026-09-21	28.100	28.200	27.750	27.850	27.850	5,904,929
2026-09-18	28.100	28.150	27.700	28.100	28.100	16,181,754
2026-09-17	27.450	28.200	27.350	28.100	28.100	9,557,610
2026-09-16	27.900	27.900	27.350	27.400	27.400	11,696,732
2026-09-15	28.050	28.050	27.700	27.800	27.800	9,008,752
2026-09-14	28.400	28.450	28.050	28.100	28.100	8,368,470
2026-09-11	28.300	28.800	28.300	28.650	28.650	8,615,724
2026-09-10	28.450	28.650	28.350	28.650	28.650	6,852,946
2026-09-09	28.450	28.750	28.350	28.700	28.700	6,300,333
2026-09-08	28.700	28.750	28.350	28.650	28.650	7,411,169
2026-09-07	29.200	29.200	28.500	28.700	28.700	10,026,814
2026-09-04	29.200	29.250	28.800	29.150	29.150	5,524,541
2026-09-03	29.150	29.400	28.800	29.100	29.100	10,234,040
2026-09-02	29.350	29.400	28.950	29.100	29.100	5,633,992
2026-09-01	28.300	29.450	28.300	29.400	29.400	16,070,331
2026-08-31	28.100	28.600	27.900	28.350	28.350	14,779,212
2026-08-28	28.350	28.350	28.000	28.100	28.100	8,979,594
2026-08-27	28.600	28.750	28.200	28.400	28.400	8,872,589
2026-08-26	29.000	29.050	28.300	28.550	28.550	15,015,745
2026-08-25	29.350	29.750	28.850	29.000	29.000	12,685,954
2026-08-24	30.300	30.650	29.050	29.450	29.450	26,138,141
2026-08-21	29.250	30.600	29.050	30.350	30.350	40,137,034
2026-08-20	28.150	29.450	28.150	29.200	29.200	37,672,216
2026-08-19	27.700	28.050	27.300	28.000	28.000	13,218,522
2026-08-18	27.500	27.800	27.400	27.800	27.800	11,115,774
2026-08-17	27.100	27.550	27.000	27.550	27.550	9,038,166
2026-08-14	27.000	27.100	26.650	27.100	27.100	12,032,988
2026-08-13	27.700	27.700	26.850	26.950	26.950	21,175,334
2026-08-12	27.300	27.900	27.300	27.550	27.550	23,483,885
2026-08-11	27.500	27.500	26.950	27.300	27.300	20,167,138
2026-08-10	27.400	27.600	27.150	27.250	27.250	17,979,583
2026-08-07	26.900	27.600	26.900	27.500	27.500	21,174,251
2026-08-06	26.600	27.100	26.600	27.000	27.000	19,920,950
2026-08-05	27.100	27.150	26.600	26.700	26.700	21,157,679
2026-08-04	26.700	27.150	26.700	27.150	27.150	13,325,010
2026-08-03	27.000	27.250	26.800	26.900	26.900	10,302,941
2026-07-31	27.400	27.650	27.000	27.150	27.150	23,025,068
2026-07-30	27.400	27.400	26.800	27.150	27.150	13,926,477
2026-07-29	27.650	27.750	26.700	27.250	27.250	16,935,520
2026-07-28	27.500	27.700	27.200	27.400	27.400	10,989,169
2026-07-27	27.450	27.700	27.400	27.450	27.450	16,634,444
2026-07-24	27.000	27.650	27.000	27.350	27.350	26,207,895
2026-07-23	27.450	27.500	26.900	27.200	27.200	18,659,213

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.3500 TWD
2022-07-28	1.5000 TWD
2021-07-30	1.3500 TWD
2020-07-27	1.5000 TWD
2019-07-19	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.