Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.700	29.850	29.600	29.850	29.850	5,979,449
2023-11-01	29.500	29.700	29.300	29.400	29.400	5,541,287
2023-10-31	29.150	29.550	29.150	29.500	29.500	7,510,133
2023-10-30	29.250	29.450	29.100	29.300	29.300	6,403,317
2023-10-27	29.250	29.450	29.050	29.250	29.250	6,058,011
2023-10-26	28.800	29.250	28.800	29.000	29.000	6,090,069
2023-10-25	29.100	29.200	29.000	29.100	29.100	4,302,801
2023-10-24	28.900	29.200	28.650	29.050	29.050	2,837,970
2023-10-23	28.850	28.950	28.650	28.650	28.650	4,100,887
2023-10-20	28.700	29.000	28.550	28.850	28.850	7,750,590
2023-10-19	28.850	29.150	28.850	28.950	28.950	6,680,770
2023-10-18	29.350	29.400	29.000	29.000	29.000	16,532,674
2023-10-17	29.300	29.400	29.100	29.150	29.150	5,756,982
2023-10-16	29.300	29.400	29.100	29.250	29.250	6,374,889
2023-10-13	29.300	29.400	29.150	29.300	29.300	6,431,441
2023-10-12	29.300	29.350	28.950	29.250	29.250	8,594,573
2023-10-11	28.800	29.250	28.700	29.200	29.200	11,495,640
2023-10-06	28.450	28.650	28.450	28.550	28.550	3,163,771
2023-10-05	28.450	28.650	28.400	28.400	28.400	4,641,518
2023-10-04	28.500	28.750	28.350	28.350	28.350	7,027,283
2023-10-03	29.100	29.100	28.750	28.850	28.850	3,609,273
2023-10-02	28.900	29.200	28.900	29.100	29.100	4,160,166
2023-09-28	28.800	28.950	28.700	28.750	28.750	3,489,848
2023-09-27	28.600	28.800	28.550	28.600	28.600	2,460,682
2023-09-26	28.700	28.850	28.600	28.600	28.600	3,610,125
2023-09-25	28.900	29.000	28.750	28.850	28.850	2,444,150
2023-09-22	28.750	28.900	28.650	28.750	28.750	2,126,585
2023-09-21	29.200	29.300	28.800	28.800	28.800	6,058,992
2023-09-20	29.500	29.500	29.200	29.200	29.200	3,778,193
2023-09-19	29.500	29.500	29.350	29.400	29.400	3,236,312
2023-09-18	29.100	29.600	29.050	29.500	29.500	6,037,858
2023-09-15	29.250	29.300	28.700	29.100	29.100	65,640,084
2023-09-14	29.200	29.450	28.900	29.450	29.450	9,826,772
2023-09-13	29.100	29.150	28.750	29.150	29.150	5,449,044
2023-09-12	28.700	29.200	28.650	29.150	29.150	6,435,980
2023-09-11	28.550	28.900	28.500	28.700	28.700	4,620,239
2023-09-08	28.400	28.600	28.250	28.500	28.500	3,522,254
2023-09-07	28.500	28.700	28.350	28.400	28.400	6,349,117
2023-09-06	28.750	28.850	28.600	28.600	28.600	5,523,514
2023-09-05	28.600	28.950	28.550	28.850	28.850	4,476,862
2023-09-04	28.750	28.800	28.550	28.600	28.600	5,986,673
2023-09-01	28.250	28.950	28.250	28.800	28.800	5,834,418
2023-08-31	28.550	28.600	28.150	28.150	28.150	12,011,886
2023-08-30	28.350	28.550	28.250	28.550	28.550	5,597,639
2023-08-29	28.200	28.300	28.150	28.300	28.300	3,923,536
2023-08-28	28.300	28.400	28.050	28.150	28.150	5,225,499
2023-08-25	28.300	28.450	28.300	28.300	28.300	5,557,573
2023-08-24	28.450	28.450	28.200	28.350	28.350	7,835,575
2023-08-23	28.550	28.600	28.350	28.350	28.350	4,774,236
2023-08-22	28.700	28.750	28.500	28.600	28.600	3,962,086
2023-08-21	28.750	28.850	28.650	28.650	28.650	3,852,503
2023-08-18	28.500	28.900	28.400	28.750	28.750	5,233,599
2023-08-17	28.500	28.550	28.250	28.500	28.500	6,867,812
2023-08-16	29.100	29.150	28.550	28.600	28.600	11,399,943
2023-08-15	29.350	29.400	29.150	29.150	29.150	5,829,192
2023-08-14	29.550	29.600	29.300	29.300	29.300	5,693,429
2023-08-11	29.500	29.550	29.300	29.500	29.500	4,692,932
2023-08-10	29.500	29.600	29.250	29.450	29.450	6,156,942
2023-08-09	29.700	29.700	29.400	29.500	29.500	5,549,977
2023-08-08	29.800	29.850	29.500	29.600	29.600	6,500,000

← NewerPage 13 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.