Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.450	32.600	32.250	32.250	30.902	4,244,271
2023-02-07	32.600	32.650	32.400	32.550	31.190	5,770,462
2023-02-06	32.250	32.700	32.200	32.400	31.046	6,008,043
2023-02-03	32.300	32.500	32.200	32.350	30.998	4,486,459
2023-02-02	32.700	32.700	32.200	32.400	31.046	7,364,406
2023-02-01	32.550	32.700	32.200	32.700	31.333	6,593,677
2023-01-31	33.100	33.200	32.600	32.700	31.333	7,129,459
2023-01-30	33.100	33.300	32.750	33.300	31.908	17,804,676
2023-01-17	32.450	32.500	32.050	32.350	30.998	6,355,627
2023-01-16	32.600	32.800	32.250	32.450	31.094	4,915,178
2023-01-13	32.750	32.800	32.500	32.600	31.238	3,798,475
2023-01-12	32.500	32.750	32.400	32.500	31.142	6,002,664
2023-01-11	32.150	32.700	32.100	32.600	31.238	8,439,749
2023-01-10	32.250	32.300	31.950	32.300	30.950	7,019,585
2023-01-09	32.250	32.500	32.000	32.500	31.142	8,049,889
2023-01-06	31.900	32.050	31.750	31.800	30.471	3,571,800
2023-01-05	31.900	32.150	31.700	31.700	30.375	4,714,688
2023-01-04	31.750	32.100	31.750	31.900	30.567	3,853,131
2023-01-03	31.700	31.850	31.400	31.700	30.375	5,487,042
2022-12-30	31.750	32.000	31.750	31.900	30.567	2,848,363
2022-12-29	31.500	31.900	31.500	31.700	30.375	5,211,343
2022-12-28	31.600	31.900	31.450	31.850	30.519	6,258,208
2022-12-27	31.750	31.950	31.700	31.800	30.471	3,972,105
2022-12-26	31.550	31.750	31.450	31.600	30.279	3,677,210
2022-12-23	32.200	32.300	31.400	31.550	30.231	10,607,571
2022-12-22	31.600	33.000	31.300	33.000	31.621	40,329,180
2022-12-21	31.300	31.600	31.000	31.300	29.992	38,337,780
2022-12-20	31.100	31.450	30.850	31.100	29.800	37,834,047
2022-12-19	32.050	32.300	31.050	31.300	29.992	46,389,257
2022-12-16	32.600	33.300	32.550	32.600	31.238	89,201,958
2022-12-15	32.600	33.250	32.550	32.950	31.573	10,681,356
2022-12-14	32.500	33.050	32.450	33.000	31.621	11,545,465
2022-12-13	33.050	33.200	32.350	32.650	31.285	15,541,028
2022-12-12	33.150	33.350	32.900	33.200	31.812	13,053,639
2022-12-09	33.150	33.200	32.850	33.200	31.812	11,261,110
2022-12-08	32.650	33.100	32.300	33.000	31.621	14,301,864
2022-12-07	32.850	33.100	32.650	32.800	31.429	17,491,232
2022-12-06	32.800	33.250	32.650	32.750	31.381	17,245,814
2022-12-05	32.750	33.100	32.550	32.800	31.429	18,721,154
2022-12-02	32.550	32.600	32.150	32.300	30.950	7,135,718
2022-12-01	32.600	32.900	32.350	32.650	31.285	13,506,723
2022-11-30	32.250	32.750	32.100	32.500	31.142	29,040,676
2022-11-29	31.650	32.150	31.400	32.150	30.806	11,912,380
2022-11-28	31.150	31.750	30.950	31.750	30.423	12,488,326
2022-11-25	31.500	31.650	31.250	31.550	30.231	9,107,847
2022-11-24	31.250	31.800	31.000	31.800	30.471	10,413,261
2022-11-23	30.900	31.100	30.650	31.050	29.752	10,376,419
2022-11-22	30.300	30.950	30.250	30.900	29.609	15,076,408
2022-11-21	31.400	31.450	30.200	30.600	29.321	21,044,765
2022-11-18	31.550	31.850	31.150	31.350	30.040	10,002,568
2022-11-17	31.650	31.750	31.300	31.550	30.231	6,091,525
2022-11-16	31.550	31.950	31.400	31.500	30.183	12,506,894
2022-11-15	32.750	33.000	31.650	31.650	30.327	18,784,810
2022-11-14	32.450	33.250	32.200	33.200	31.812	18,610,096
2022-11-11	32.600	32.600	31.850	32.250	30.902	10,608,500
2022-11-10	32.600	32.800	32.250	32.350	30.998	4,874,223
2022-11-09	32.800	32.850	32.450	32.650	31.285	5,136,127
2022-11-08	32.450	32.800	32.200	32.800	31.429	7,586,919
2022-11-07	32.350	32.500	32.100	32.450	31.094	6,010,474
2022-11-04	32.400	32.450	31.850	32.350	30.998	8,873,899

← NewerPage 16 of 21 · 1,221 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.