Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	33.300	33.700	33.250	33.500	33.500	5,990,201
2024-05-03	33.300	33.600	33.200	33.200	33.200	5,818,019
2024-05-02	32.700	33.450	32.600	33.200	33.200	9,494,710
2024-04-30	33.100	33.150	32.500	32.500	32.500	4,286,313
2024-04-29	32.300	33.100	32.300	33.100	33.100	8,099,382
2024-04-26	32.400	32.450	32.000	32.050	32.050	5,095,215
2024-04-25	32.200	32.450	32.050	32.150	32.150	3,361,809
2024-04-24	32.950	32.950	32.250	32.350	32.350	4,217,628
2024-04-23	32.450	33.000	32.450	32.850	32.850	4,298,532
2024-04-22	31.700	32.500	31.600	32.400	32.400	4,869,686
2024-04-19	31.600	31.800	31.150	31.150	31.150	9,310,357
2024-04-18	31.950	32.150	31.700	31.800	31.800	5,694,545
2024-04-17	31.850	32.100	31.650	31.950	31.950	6,018,111
2024-04-16	32.500	32.800	31.650	31.850	31.850	7,370,799
2024-04-15	32.400	32.850	32.300	32.650	32.650	4,104,315
2024-04-12	32.500	32.550	32.200	32.350	32.350	3,465,283
2024-04-11	32.500	32.900	32.500	32.800	32.800	3,294,767
2024-04-10	32.700	33.000	32.600	32.700	32.700	3,372,884
2024-04-09	32.650	33.050	32.650	32.900	32.900	3,231,682
2024-04-08	32.350	32.700	32.300	32.650	32.650	4,505,133
2024-04-03	33.050	33.050	32.550	32.600	32.600	4,483,847
2024-04-02	33.150	33.150	32.850	33.150	33.150	2,509,995
2024-04-01	33.250	33.350	33.100	33.250	33.250	2,038,900
2024-03-29	33.050	33.200	32.950	33.100	33.100	2,940,000
2024-03-28	32.650	33.050	32.600	33.050	33.050	3,628,281
2024-03-27	32.700	32.950	32.650	32.850	32.850	3,020,505
2024-03-26	32.400	32.800	32.350	32.600	32.600	3,700,318
2024-03-25	32.450	32.600	32.100	32.400	32.400	2,690,841
2024-03-22	32.500	32.750	32.250	32.500	32.500	4,737,624
2024-03-21	32.050	32.750	31.950	32.700	32.700	7,042,810
2024-03-20	31.700	32.050	31.700	31.800	31.800	4,436,055
2024-03-19	32.300	32.400	31.700	31.700	31.700	8,331,624
2024-03-18	32.900	32.900	32.400	32.750	32.750	5,594,157
2024-03-15	32.900	33.300	32.900	32.900	32.900	22,754,587
2024-03-14	32.650	32.900	32.550	32.900	32.900	5,606,779
2024-03-13	32.100	32.700	32.100	32.700	32.700	8,553,778
2024-03-12	32.250	32.350	32.100	32.350	32.350	4,911,730
2024-03-11	32.400	32.500	32.050	32.500	32.500	3,540,623
2024-03-08	31.850	32.400	31.700	32.400	32.400	6,834,578
2024-03-07	31.700	32.100	31.650	32.050	32.050	4,867,724
2024-03-06	31.700	32.200	31.700	32.000	32.000	3,898,840
2024-03-05	31.900	32.000	31.800	31.850	31.850	4,296,097
2024-03-04	31.700	32.050	31.700	31.850	31.850	3,203,738
2024-03-01	32.150	32.150	31.700	31.900	31.900	4,971,854
2024-02-29	31.650	32.600	31.650	32.600	32.600	15,195,299
2024-02-27	31.400	31.900	31.400	31.650	31.650	5,995,345
2024-02-26	31.500	31.650	31.400	31.400	31.400	2,412,969
2024-02-23	31.750	31.850	31.600	31.650	31.650	2,378,172
2024-02-22	31.750	31.900	31.650	31.900	31.900	3,714,051
2024-02-21	31.600	31.750	31.450	31.750	31.750	4,666,006
2024-02-20	31.300	31.600	31.200	31.600	31.600	4,353,089
2024-02-19	30.850	31.400	30.700	31.350	31.350	3,689,652
2024-02-16	30.800	30.950	30.650	30.850	30.850	2,108,146
2024-02-15	30.450	30.800	30.350	30.700	30.700	4,786,165
2024-02-05	30.600	30.800	30.400	30.650	30.650	3,214,431
2024-02-02	31.300	31.300	30.850	31.050	31.050	2,367,009
2024-02-01	31.100	31.300	31.050	31.300	31.300	3,473,721
2024-01-31	30.700	31.150	30.650	30.900	30.900	5,540,802
2024-01-30	31.200	31.200	30.650	30.650	30.650	3,732,079
2024-01-29	30.800	31.150	30.800	31.150	31.150	2,326,267

← NewerPage 11 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.