Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	32.150	32.250	31.800	32.100	30.758	4,228,792
2023-05-09	32.500	32.500	32.100	32.250	30.902	3,405,731
2023-05-08	32.400	32.700	32.350	32.600	31.238	4,727,549
2023-05-05	32.350	32.450	32.200	32.350	30.998	4,047,894
2023-05-04	32.100	32.350	32.100	32.250	30.902	4,348,863
2023-05-03	32.200	32.300	32.050	32.200	30.854	3,609,201
2023-05-02	32.000	32.250	31.950	32.250	30.902	5,517,600
2023-04-28	32.000	32.050	31.800	31.900	30.567	5,177,533
2023-04-27	31.750	32.050	31.650	31.850	30.519	5,051,410
2023-04-26	31.850	31.950	31.700	31.900	30.567	8,320,191
2023-04-25	31.950	31.950	31.750	31.750	30.423	5,308,090
2023-04-24	31.500	32.100	31.500	31.900	30.567	7,215,334
2023-04-21	31.450	31.650	31.400	31.400	30.088	5,050,904
2023-04-20	31.550	31.700	31.250	31.450	30.136	6,142,225
2023-04-19	31.700	31.800	31.550	31.700	30.375	5,475,021
2023-04-18	31.750	31.750	31.600	31.650	30.327	5,979,117
2023-04-17	31.750	31.850	31.550	31.850	30.519	5,103,994
2023-04-14	31.650	31.900	31.650	31.850	30.519	7,382,229
2023-04-13	31.750	31.900	31.650	31.700	30.375	8,052,602
2023-04-12	31.800	32.000	31.700	31.700	30.375	5,688,775
2023-04-11	31.450	31.850	31.400	31.800	30.471	6,588,518
2023-04-10	31.250	31.500	31.150	31.450	30.136	4,630,991
2023-04-07	31.400	31.500	31.250	31.300	29.992	3,109,372
2023-04-06	31.250	31.500	31.200	31.350	30.040	5,504,285
2023-03-31	31.350	31.500	31.300	31.300	29.992	5,393,625
2023-03-30	31.350	31.400	31.200	31.300	29.992	5,510,861
2023-03-29	31.200	31.350	31.100	31.350	30.040	4,413,542
2023-03-28	31.200	31.250	31.050	31.100	29.800	4,777,962
2023-03-27	31.150	31.300	31.100	31.200	29.896	4,852,088
2023-03-24	31.050	31.200	31.000	31.100	29.800	5,490,839
2023-03-23	30.800	31.050	30.750	30.950	29.656	6,842,422
2023-03-22	30.850	30.950	30.750	30.800	29.513	5,112,510
2023-03-21	31.000	31.000	30.700	30.750	29.465	8,980,808
2023-03-20	31.250	31.250	30.650	30.800	29.513	8,682,414
2023-03-17	31.350	31.350	30.800	31.000	29.704	15,570,996
2023-03-16	31.250	31.450	31.200	31.300	29.992	5,806,443
2023-03-15	31.300	31.500	31.250	31.250	29.944	7,139,801
2023-03-14	31.200	31.500	31.150	31.300	29.992	8,929,623
2023-03-13	31.150	31.550	31.150	31.350	30.040	9,129,761
2023-03-10	31.250	31.400	31.150	31.250	29.944	10,587,007
2023-03-09	32.100	32.150	31.500	31.550	30.231	21,073,690
2023-03-08	32.500	32.550	32.250	32.300	30.950	4,682,105
2023-03-07	32.350	32.700	32.350	32.550	31.190	5,294,502
2023-03-06	32.500	32.600	32.300	32.450	31.094	3,768,653
2023-03-03	32.450	32.500	32.200	32.200	30.854	3,244,963
2023-03-02	32.000	32.600	31.850	32.450	31.094	8,213,876
2023-03-01	32.150	32.400	31.950	32.000	30.663	8,151,808
2023-02-24	32.450	32.500	32.100	32.450	31.094	10,576,052
2023-02-23	32.100	32.550	32.100	32.450	31.094	4,600,949
2023-02-22	32.050	32.200	31.950	32.150	30.806	7,162,905
2023-02-21	32.000	32.250	31.950	32.200	30.854	3,566,183
2023-02-20	31.950	32.150	31.950	32.000	30.663	5,510,784
2023-02-17	32.200	32.250	31.900	32.000	30.663	8,621,904
2023-02-16	32.150	32.550	32.100	32.250	30.902	9,579,786
2023-02-15	32.200	32.300	31.950	32.000	30.663	7,011,360
2023-02-14	32.500	32.500	32.050	32.100	30.758	7,312,276
2023-02-13	32.150	32.500	32.050	32.350	30.998	5,400,016
2023-02-10	32.050	32.450	32.050	32.150	30.806	6,234,246
2023-02-09	32.250	32.400	32.000	32.200	30.854	6,775,869
2023-02-08	32.450	32.600	32.250	32.250	30.902	4,244,271

← NewerPage 15 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.