Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.550	29.800	29.500	29.800	29.800	3,748,180
2023-08-04	29.550	29.650	29.500	29.500	29.500	4,700,232
2023-08-02	29.600	29.800	29.500	29.550	29.550	7,727,251
2023-08-01	29.750	29.800	29.550	29.650	29.650	4,302,855
2023-07-31	29.850	29.900	29.700	29.700	29.700	5,989,762
2023-07-28	29.850	29.900	29.600	29.700	29.700	6,743,250
2023-07-27	29.550	29.950	29.450	29.950	29.950	5,523,400
2023-07-26	29.300	29.550	29.300	29.500	29.500	6,306,571
2023-07-25	29.350	29.400	29.150	29.250	29.250	7,351,385
2023-07-24	29.600	29.750	29.150	29.150	29.150	9,501,603
2023-07-21	29.950	29.950	29.550	29.600	29.600	7,976,543
2023-07-20	29.750	30.100	29.650	29.800	29.800	7,050,543
2023-07-19	30.000	30.050	29.550	29.750	29.750	10,492,836
2023-07-18	30.300	30.300	29.900	30.000	30.000	13,135,132
2023-07-17	31.000	31.000	30.250	30.300	30.300	15,578,616
2023-07-14	32.200	32.400	32.100	32.300	30.950	8,056,503
2023-07-13	32.400	32.500	32.200	32.200	30.854	6,027,479
2023-07-12	32.250	32.450	32.250	32.300	30.950	4,440,211
2023-07-11	32.100	32.550	32.100	32.450	31.094	4,669,197
2023-07-10	32.000	32.300	31.900	32.000	30.663	6,017,812
2023-07-07	32.000	32.200	31.800	32.050	30.710	8,386,127
2023-07-06	33.000	33.050	32.150	32.200	30.854	14,976,795
2023-07-05	33.400	33.600	33.250	33.350	31.956	6,486,124
2023-07-04	33.300	33.400	33.100	33.150	31.765	5,219,211
2023-07-03	33.600	33.650	33.300	33.450	32.052	4,249,652
2023-06-30	33.200	33.550	33.150	33.450	32.052	6,809,371
2023-06-29	33.700	33.750	33.350	33.400	32.004	3,936,175
2023-06-28	33.350	33.600	33.300	33.550	32.148	4,100,787
2023-06-27	33.400	33.600	33.350	33.500	32.100	4,898,816
2023-06-26	33.100	33.650	33.100	33.500	32.100	10,124,011
2023-06-21	32.600	33.050	32.550	33.050	31.669	6,331,849
2023-06-20	32.950	32.950	32.500	32.750	31.381	5,320,801
2023-06-19	32.800	32.950	32.550	32.950	31.573	4,406,717
2023-06-16	32.900	33.300	32.850	32.950	31.573	11,552,504
2023-06-15	32.650	33.050	32.600	33.000	31.621	6,198,720
2023-06-14	32.500	32.800	32.500	32.750	31.381	4,122,512
2023-06-13	32.300	32.750	32.250	32.600	31.238	5,304,481
2023-06-12	32.600	32.700	32.350	32.400	31.046	5,058,518
2023-06-09	32.550	32.750	32.500	32.550	31.190	4,281,636
2023-06-08	32.450	32.600	32.350	32.450	31.094	4,549,967
2023-06-07	32.550	32.600	32.350	32.450	31.094	4,772,547
2023-06-06	32.300	32.600	32.250	32.500	31.142	5,181,231
2023-06-05	32.050	32.300	32.050	32.200	30.854	4,776,288
2023-06-02	31.750	32.000	31.750	31.900	30.567	3,985,786
2023-06-01	32.150	32.200	31.700	31.700	30.375	6,016,028
2023-05-31	32.000	32.300	31.950	32.300	30.950	36,593,503
2023-05-30	32.000	32.200	31.850	32.100	30.758	6,878,245
2023-05-29	31.800	32.050	31.750	31.850	30.519	4,778,178
2023-05-26	31.700	31.900	31.700	31.800	30.471	4,878,576
2023-05-25	31.800	32.000	31.650	32.000	30.663	5,920,849
2023-05-24	32.050	32.050	31.800	32.000	30.663	4,435,346
2023-05-23	32.100	32.100	31.800	32.050	30.710	4,852,396
2023-05-22	32.050	32.200	31.850	32.050	30.710	4,164,164
2023-05-19	32.150	32.250	31.900	32.050	30.710	5,620,551
2023-05-18	31.800	32.050	31.800	32.000	30.663	5,364,477
2023-05-17	31.950	32.100	31.750	31.950	30.615	8,169,622
2023-05-16	32.050	32.050	31.600	31.950	30.615	7,460,836
2023-05-15	31.800	31.900	31.600	31.750	30.423	5,171,394
2023-05-12	31.800	32.250	31.650	32.100	30.758	5,313,238
2023-05-11	32.100	32.100	31.600	31.800	30.471	3,712,404

← NewerPage 14 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.