Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.900	30.950	30.700	30.950	30.950	1,855,188
2024-01-25	30.650	30.850	30.550	30.850	30.850	2,428,943
2024-01-24	30.550	30.650	30.350	30.600	30.600	2,017,958
2024-01-23	30.300	30.600	30.300	30.600	30.600	1,896,617
2024-01-22	30.650	30.700	30.250	30.300	30.300	1,940,492
2024-01-19	30.350	30.550	30.200	30.500	30.500	2,186,651
2024-01-18	30.400	30.750	30.350	30.500	30.500	3,896,799
2024-01-17	30.900	31.100	30.350	30.400	30.400	9,877,120
2024-01-16	31.050	31.300	30.950	31.050	31.050	7,731,740
2024-01-15	31.400	31.500	31.250	31.400	31.400	2,869,050
2024-01-12	31.200	31.450	31.150	31.400	31.400	2,628,246
2024-01-11	31.200	31.450	31.200	31.450	31.450	3,856,426
2024-01-10	31.600	31.600	31.200	31.200	31.200	3,268,285
2024-01-09	31.900	31.900	31.600	31.750	31.750	2,860,812
2024-01-08	31.850	31.950	31.750	31.800	31.800	3,124,936
2024-01-05	31.750	31.850	31.550	31.750	31.750	2,506,155
2024-01-04	31.400	31.750	31.350	31.750	31.750	5,440,626
2024-01-03	31.300	31.500	31.250	31.450	31.450	4,241,818
2024-01-02	31.150	31.550	31.100	31.550	31.550	6,548,606
2023-12-29	31.450	31.450	31.050	31.200	31.200	5,819,535
2023-12-28	31.350	31.400	31.200	31.400	31.400	3,858,436
2023-12-27	31.050	31.500	30.950	31.400	31.400	6,405,487
2023-12-26	31.050	31.150	30.900	31.100	31.100	1,939,875
2023-12-25	31.100	31.100	30.800	30.950	30.950	1,880,890
2023-12-22	31.400	31.450	30.950	31.100	31.100	4,690,163
2023-12-21	31.000	31.550	31.000	31.500	31.500	13,620,976
2023-12-20	31.450	31.500	31.250	31.250	31.250	15,341,094
2023-12-19	31.100	31.550	31.000	31.450	31.450	16,272,431
2023-12-18	30.800	31.400	30.800	31.400	31.400	15,190,316
2023-12-15	31.000	31.100	30.750	30.800	30.800	52,505,129
2023-12-14	31.050	31.050	30.700	30.950	30.950	8,656,925
2023-12-13	31.000	31.050	30.600	30.700	30.700	6,380,753
2023-12-12	31.050	31.100	30.800	31.000	31.000	5,372,614
2023-12-11	30.900	30.950	30.650	30.900	30.900	4,716,828
2023-12-08	31.350	31.350	30.850	30.950	30.950	5,020,603
2023-12-07	31.650	31.750	30.950	31.100	31.100	6,998,944
2023-12-06	31.450	31.900	31.450	31.650	31.650	9,187,654
2023-12-05	31.350	31.700	31.300	31.300	31.300	12,863,626
2023-12-04	31.000	31.750	31.000	31.600	31.600	15,282,178
2023-12-01	30.600	31.000	30.600	30.950	30.950	11,408,652
2023-11-30	30.800	31.000	30.600	30.600	30.600	27,869,637
2023-11-29	30.600	30.900	30.600	30.600	30.600	13,581,143
2023-11-28	30.900	31.000	30.600	30.600	30.600	15,045,439
2023-11-27	30.350	31.000	30.300	30.450	30.450	20,853,617
2023-11-24	30.750	30.900	30.150	30.150	30.150	16,232,214
2023-11-23	30.550	30.900	30.450	30.650	30.650	9,055,888
2023-11-22	30.400	30.850	30.400	30.450	30.450	11,460,657
2023-11-21	30.000	30.450	29.950	30.400	30.400	14,456,430
2023-11-20	30.750	30.750	29.850	29.950	29.950	9,933,887
2023-11-17	30.850	30.900	30.650	30.750	30.750	6,446,222
2023-11-16	30.700	30.850	30.500	30.850	30.850	7,281,241
2023-11-15	30.600	30.750	30.400	30.700	30.700	11,286,600
2023-11-14	30.450	30.500	30.200	30.500	30.500	7,963,508
2023-11-13	30.250	30.350	30.000	30.350	30.350	5,517,778
2023-11-10	30.000	30.300	30.000	30.250	30.250	4,768,928
2023-11-09	30.100	30.250	29.900	30.250	30.250	4,674,258
2023-11-08	30.300	30.350	30.050	30.150	30.150	5,226,094
2023-11-07	30.250	30.250	30.000	30.200	30.200	4,790,497
2023-11-06	29.900	30.300	29.750	30.250	30.250	8,791,996
2023-11-03	29.750	29.950	29.650	29.900	29.900	3,799,100

← NewerPage 12 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.