Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	34.100	35.150	34.050	35.150	35.150	13,138,864
2024-07-31	33.600	34.200	33.600	34.000	34.000	13,092,321
2024-07-30	33.500	33.650	33.250	33.650	33.650	7,829,680
2024-07-29	33.700	33.900	33.550	33.600	33.600	9,311,935
2024-07-26	33.350	33.450	33.050	33.400	33.400	9,321,594
2024-07-23	33.200	33.500	32.950	33.400	33.400	17,113,042
2024-07-22	33.000	33.100	32.500	33.000	33.000	18,202,987
2024-07-19	32.950	33.150	32.600	33.050	33.050	22,162,948
2024-07-18	34.000	34.800	32.500	32.900	32.900	60,807,920
2024-07-17	37.200	37.850	36.850	37.300	37.300	26,883,692
2024-07-16	37.500	37.900	37.250	37.500	37.500	24,825,056
2024-07-15	38.000	38.000	37.550	38.000	38.000	12,243,310
2024-07-12	38.000	38.200	37.500	37.800	37.800	13,874,623
2024-07-11	36.900	38.200	36.750	38.000	38.000	14,586,615
2024-07-10	37.550	37.550	36.950	36.950	36.950	7,686,328
2024-07-09	37.550	37.650	37.100	37.550	37.550	7,226,030
2024-07-08	37.200	37.950	37.000	37.550	37.550	9,866,774
2024-07-05	38.000	38.200	37.250	37.250	37.250	9,710,174
2024-07-04	37.000	38.000	36.900	38.000	38.000	11,663,097
2024-07-03	36.550	37.100	36.300	36.750	36.750	11,184,743
2024-07-02	35.600	36.500	35.500	36.300	36.300	13,280,878
2024-07-01	35.250	36.300	35.050	36.000	36.000	14,558,521
2024-06-28	35.700	35.900	35.200	35.250	35.250	15,571,917
2024-06-27	34.750	36.000	34.400	36.000	36.000	24,456,316
2024-06-26	36.550	36.550	35.000	35.250	35.250	22,781,500
2024-06-25	36.450	36.550	35.550	36.550	36.550	20,362,787
2024-06-24	36.100	36.400	35.800	36.400	36.400	18,827,332
2024-06-21	36.000	36.650	35.700	36.300	36.300	19,400,132
2024-06-20	35.800	36.200	35.550	36.200	36.200	4,258,415
2024-06-19	35.900	36.100	35.700	35.800	35.800	5,722,828
2024-06-18	35.400	35.900	35.400	35.900	35.900	6,990,166
2024-06-17	35.550	35.600	35.250	35.250	35.250	4,222,439
2024-06-14	35.000	35.600	35.000	35.550	35.550	8,988,253
2024-06-13	34.900	35.100	34.750	34.750	34.750	4,506,678
2024-06-12	34.900	35.150	34.700	34.850	34.850	7,918,620
2024-06-11	34.150	35.350	34.150	34.900	34.900	8,662,151
2024-06-07	33.850	34.550	33.850	34.550	34.550	8,650,710
2024-06-06	33.800	34.050	33.400	33.950	33.950	4,999,733
2024-06-05	33.850	34.200	33.800	33.800	33.800	6,129,881
2024-06-04	33.850	34.300	33.800	34.000	34.000	6,141,142
2024-06-03	33.900	34.500	33.600	34.300	34.300	13,618,139
2024-05-31	33.800	34.100	33.600	33.800	33.800	19,851,113
2024-05-30	33.150	33.800	33.150	33.400	33.400	6,348,109
2024-05-29	33.650	33.850	33.300	33.300	33.300	4,531,718
2024-05-28	33.450	33.950	33.450	33.700	33.700	4,994,693
2024-05-27	33.600	33.700	33.300	33.450	33.450	4,781,841
2024-05-24	33.650	33.700	33.300	33.650	33.650	2,468,525
2024-05-23	33.650	33.800	33.350	33.650	33.650	5,790,201
2024-05-22	34.400	34.400	33.800	33.900	33.900	5,346,482
2024-05-21	34.450	34.500	33.900	34.400	34.400	6,220,145
2024-05-20	34.800	34.800	34.200	34.450	34.450	4,910,583
2024-05-17	35.200	35.250	34.600	34.700	34.700	5,916,672
2024-05-16	34.550	35.400	34.550	35.200	35.200	13,249,178
2024-05-15	34.300	34.600	34.100	34.350	34.350	5,103,281
2024-05-14	34.600	34.600	34.100	34.250	34.250	3,684,075
2024-05-13	34.500	34.650	34.300	34.600	34.600	5,789,782
2024-05-10	33.450	34.450	33.450	34.450	34.450	10,667,230
2024-05-09	33.700	33.700	33.200	33.400	33.400	4,472,935
2024-05-08	33.700	33.950	33.600	33.750	33.750	5,856,936
2024-05-07	33.500	33.750	33.300	33.700	33.700	5,187,261

← NewerPage 10 of 21 · 1,220 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.