Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.750	32.450	31.650	32.300	30.950	6,614,131
2022-11-02	32.450	32.650	31.800	32.050	30.710	6,262,392
2022-11-01	32.200	32.450	32.050	32.450	31.094	5,517,739
2022-10-31	32.250	32.450	32.000	32.150	30.806	9,793,533
2022-10-28	32.100	32.250	31.850	32.050	30.710	4,276,656
2022-10-27	32.100	32.350	31.900	32.050	30.710	6,551,268
2022-10-26	31.600	32.050	31.550	31.900	30.567	4,858,426
2022-10-25	31.700	31.800	31.350	31.650	30.327	6,687,116
2022-10-24	31.650	31.700	31.200	31.550	30.231	6,890,144
2022-10-21	31.000	31.500	30.900	31.200	29.896	4,687,018
2022-10-20	30.500	31.000	30.200	31.000	29.704	18,041,046
2022-10-19	30.650	31.150	30.500	31.000	29.704	8,793,412
2022-10-18	31.000	31.150	30.550	30.850	29.561	5,868,863
2022-10-17	31.300	31.300	30.500	30.950	29.656	6,831,914
2022-10-14	31.700	31.900	31.000	31.350	30.040	10,581,376
2022-10-13	31.800	32.000	31.400	31.400	30.088	9,756,562
2022-10-12	31.700	32.100	31.250	31.950	30.615	10,545,207
2022-10-11	31.300	31.900	31.300	31.400	30.088	10,380,116
2022-10-07	31.950	32.250	31.900	32.100	30.758	2,679,171
2022-10-06	31.950	32.350	31.700	32.150	30.806	14,521,047
2022-10-05	32.000	32.200	31.550	31.750	30.423	6,850,685
2022-10-04	32.300	32.400	32.000	32.150	30.806	3,043,077
2022-10-03	31.900	32.350	31.700	32.150	30.806	5,891,105
2022-09-30	32.650	32.700	32.050	32.350	30.998	10,102,003
2022-09-29	32.500	32.800	32.300	32.700	31.333	11,467,825
2022-09-28	32.800	33.000	32.300	32.350	30.998	10,199,182
2022-09-27	32.300	32.900	32.300	32.750	31.381	9,353,614
2022-09-26	32.700	32.700	31.950	32.100	30.758	10,668,976
2022-09-23	32.750	33.400	32.650	32.900	31.525	9,564,103
2022-09-22	32.300	33.100	32.100	32.800	31.429	12,620,191
2022-09-21	32.550	32.900	32.500	32.800	31.429	6,257,236
2022-09-20	32.250	32.800	32.100	32.800	31.429	9,105,244
2022-09-19	32.000	32.250	31.900	32.100	30.758	3,355,756
2022-09-16	32.700	32.750	32.000	32.000	30.663	15,399,984
2022-09-15	32.000	33.150	31.900	33.000	31.621	14,958,638
2022-09-14	31.500	32.500	31.350	32.150	30.806	10,318,598
2022-09-13	32.050	32.200	31.850	31.950	30.615	4,503,437
2022-09-12	32.100	32.200	31.750	31.850	30.519	3,985,840
2022-09-08	31.550	31.800	31.350	31.800	30.471	5,541,236
2022-09-07	31.500	31.750	31.200	31.500	30.183	8,013,597
2022-09-06	31.850	32.050	31.550	31.750	30.423	6,449,933
2022-09-05	31.800	31.950	31.550	31.750	30.423	4,315,588
2022-09-02	32.000	32.150	31.600	31.650	30.327	6,823,743
2022-09-01	32.050	32.100	31.550	31.700	30.375	11,287,037
2022-08-31	32.000	32.750	31.850	32.750	31.381	14,857,247
2022-08-30	31.250	32.200	31.250	32.150	30.806	9,666,905
2022-08-29	31.100	31.800	31.050	31.400	30.088	7,943,151
2022-08-26	31.750	31.800	31.600	31.650	30.327	4,787,679
2022-08-25	31.150	31.650	31.150	31.650	30.327	8,372,485
2022-08-24	30.950	31.150	30.700	31.050	29.752	4,373,058
2022-08-23	30.750	30.950	30.700	30.900	29.609	3,508,430
2022-08-22	30.550	30.850	30.550	30.850	29.561	1,215,000
2022-08-19	30.800	30.950	30.650	30.900	29.609	3,804,199
2022-08-18	30.800	30.900	30.700	30.900	29.609	6,201,867
2022-08-17	30.600	30.950	30.600	30.850	29.561	6,878,545
2022-08-16	30.350	30.750	30.250	30.600	29.321	8,486,261
2022-08-15	30.250	30.500	30.200	30.250	28.986	4,752,042
2022-08-12	30.200	30.400	30.100	30.300	29.034	5,936,686
2022-08-11	30.150	30.200	30.000	30.100	28.842	6,496,591
2022-08-10	29.750	30.150	29.750	29.850	28.602	6,628,100

← NewerPage 17 of 21 · 1,216 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.