Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.650	29.950	29.500	29.900	28.650	7,392,871
2022-08-08	29.750	29.750	29.350	29.450	28.219	7,151,683
2022-08-05	29.750	29.850	29.450	29.650	28.411	8,445,479
2022-08-04	29.600	29.700	29.050	29.500	28.267	11,794,518
2022-08-03	30.000	30.150	29.300	29.650	28.411	13,092,398
2022-08-02	29.950	30.150	29.800	30.000	28.746	14,807,819
2022-08-01	30.400	30.550	30.000	30.100	28.842	9,316,308
2022-07-29	30.350	30.650	30.050	30.400	29.129	10,211,861
2022-07-28	30.400	30.600	29.950	30.100	28.842	8,854,300
2022-07-27	31.750	32.000	31.500	31.750	28.986	11,231,307
2022-07-26	32.100	32.100	31.600	31.750	28.986	6,224,775
2022-07-25	32.150	32.300	31.750	32.100	29.305	9,277,162
2022-07-22	32.300	32.400	31.900	32.150	29.351	11,964,528
2022-07-21	32.500	32.550	32.050	32.400	29.579	13,538,786
2022-07-20	32.550	32.850	32.100	32.300	29.488	13,510,201
2022-07-19	32.150	32.950	32.050	32.500	29.670	16,841,956
2022-07-18	31.600	32.200	31.450	32.150	29.351	9,904,174
2022-07-15	31.750	31.900	31.500	31.700	28.940	5,454,971
2022-07-14	31.900	32.300	31.450	31.950	29.168	12,766,122
2022-07-13	31.500	32.250	31.400	31.900	29.123	11,727,001
2022-07-12	31.200	31.550	30.900	31.500	28.757	9,189,251
2022-07-11	31.600	31.750	31.350	31.500	28.757	3,642,667
2022-07-08	31.450	31.550	31.200	31.350	28.621	4,698,932
2022-07-07	31.600	31.650	31.200	31.450	28.712	6,471,290
2022-07-06	32.350	32.400	31.500	31.550	28.803	8,930,472
2022-07-05	32.400	32.450	31.850	32.250	29.442	7,876,896
2022-07-04	31.500	32.000	31.400	32.000	29.214	9,754,046
2022-07-01	31.850	31.900	31.150	31.150	28.438	8,584,185
2022-06-30	32.150	32.150	31.650	31.800	29.031	11,676,318
2022-06-29	31.950	32.150	31.750	32.150	29.351	10,293,719
2022-06-28	31.750	32.000	31.650	31.850	29.077	6,917,944
2022-06-27	31.500	31.700	31.400	31.700	28.940	7,026,022
2022-06-24	31.450	31.550	31.100	31.300	28.575	8,455,543
2022-06-23	31.200	31.500	30.950	31.150	28.438	7,112,086
2022-06-22	31.100	31.250	30.950	31.050	28.347	7,826,944
2022-06-21	31.100	31.350	30.850	31.100	28.392	8,070,704
2022-06-20	30.850	31.250	30.700	30.700	28.027	5,409,777
2022-06-17	31.050	31.200	30.800	30.850	28.164	11,839,318
2022-06-16	31.600	31.650	31.250	31.300	28.575	4,632,511
2022-06-15	30.900	31.450	30.900	31.300	28.575	4,628,091
2022-06-14	31.150	31.150	30.650	30.950	28.255	5,349,049
2022-06-13	30.900	31.200	30.600	30.950	28.255	8,005,946
2022-06-10	31.050	31.500	31.050	31.300	28.575	3,826,320
2022-06-09	31.000	31.500	30.950	31.400	28.666	10,168,504
2022-06-08	30.800	31.250	30.800	31.250	28.529	6,372,785
2022-06-07	30.750	30.900	30.600	30.700	28.027	4,271,127
2022-06-06	30.950	30.950	30.500	30.800	28.118	3,659,929
2022-06-02	30.650	30.750	30.500	30.700	28.027	4,597,097
2022-06-01	30.650	30.950	30.650	30.800	28.118	6,445,995
2022-05-31	31.600	31.600	30.500	30.500	27.845	35,855,171
2022-05-30	31.700	31.800	31.550	31.800	29.031	8,718,995
2022-05-27	31.750	31.850	31.450	31.600	28.849	6,877,755
2022-05-26	31.750	31.900	31.550	31.750	28.986	7,017,619
2022-05-25	31.550	31.750	31.350	31.700	28.940	7,790,640
2022-05-24	31.350	31.500	31.200	31.500	28.757	4,825,101
2022-05-23	31.650	31.750	31.250	31.400	28.666	5,026,947
2022-05-20	31.200	31.550	31.000	31.350	28.621	7,193,673
2022-05-19	30.650	31.150	30.650	31.150	28.438	8,352,169
2022-05-18	30.600	31.250	30.600	31.250	28.529	9,045,356
2022-05-17	30.900	31.150	30.450	30.900	28.210	9,311,012

← NewerPage 18 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.