Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.000	31.200	30.650	30.900	28.210	10,738,991
2022-05-13	30.250	31.000	30.150	31.000	28.301	18,723,547
2022-05-12	30.000	30.100	29.650	29.700	27.114	6,951,821
2022-05-11	30.050	30.250	29.900	30.150	27.525	6,805,950
2022-05-10	29.850	30.250	29.650	30.150	27.525	7,817,569
2022-05-09	30.000	30.250	29.750	29.800	27.206	7,780,763
2022-05-06	30.100	30.350	30.050	30.200	27.571	5,673,014
2022-05-05	30.300	30.550	30.100	30.550	27.890	5,431,142
2022-05-04	30.100	30.250	30.000	30.150	27.525	3,886,502
2022-05-03	30.000	30.150	29.850	29.950	27.342	3,859,995
2022-04-29	29.950	30.100	29.900	30.050	27.434	4,287,261
2022-04-28	29.700	29.950	29.650	29.950	27.342	6,224,067
2022-04-27	29.900	29.950	29.700	29.700	27.114	6,659,622
2022-04-26	30.000	30.250	29.850	30.250	27.616	5,295,977
2022-04-25	30.000	30.100	29.800	30.000	27.388	9,675,557
2022-04-22	30.100	30.400	30.050	30.350	27.708	5,779,492
2022-04-21	30.500	30.500	30.250	30.400	27.753	3,869,209
2022-04-20	30.250	30.500	30.050	30.500	27.845	6,354,340
2022-04-19	30.200	30.350	30.050	30.100	27.479	5,171,272
2022-04-18	30.150	30.400	29.950	30.200	27.571	7,225,698
2022-04-15	30.500	30.600	30.250	30.400	27.753	4,870,961
2022-04-14	30.650	30.750	30.450	30.600	27.936	3,636,149
2022-04-13	30.350	30.900	30.300	30.900	28.210	7,852,398
2022-04-12	30.100	30.300	30.000	30.200	27.571	3,938,552
2022-04-11	30.100	30.400	30.000	30.200	27.571	4,743,836
2022-04-08	30.000	30.150	29.950	30.100	27.479	4,661,433
2022-04-07	30.150	30.350	29.950	29.950	27.342	8,090,182
2022-04-06	30.000	30.450	29.950	30.450	27.799	7,532,166
2022-04-01	30.050	30.300	29.950	30.300	27.662	4,115,226
2022-03-31	30.400	30.600	30.150	30.400	27.753	7,719,797
2022-03-30	30.450	30.500	30.200	30.300	27.662	6,977,857
2022-03-29	30.250	30.350	30.050	30.350	27.708	5,112,416
2022-03-28	30.200	30.250	29.950	30.200	27.571	8,563,487
2022-03-25	30.500	30.600	30.250	30.600	27.936	8,098,716
2022-03-24	30.700	30.850	30.600	30.850	28.164	5,394,578
2022-03-23	30.900	30.900	30.650	30.750	28.073	4,631,938
2022-03-22	30.700	30.850	30.600	30.800	28.118	4,931,703
2022-03-21	30.600	30.700	30.400	30.650	27.982	4,676,882
2022-03-18	30.600	30.750	30.300	30.700	28.027	11,438,761
2022-03-17	30.450	30.800	30.300	30.550	27.890	9,017,373
2022-03-16	30.000	30.450	30.000	30.450	27.799	7,319,128
2022-03-15	30.500	30.500	29.950	30.200	27.571	6,019,554
2022-03-14	30.200	30.600	30.100	30.550	27.890	5,671,413
2022-03-11	30.100	30.400	30.050	30.200	27.571	3,478,692
2022-03-10	29.600	30.200	29.600	30.200	27.571	6,412,572
2022-03-09	29.650	29.900	29.550	29.550	26.977	5,633,372
2022-03-08	29.300	29.750	29.250	29.500	26.932	9,402,827
2022-03-07	30.000	30.050	29.300	29.500	26.932	11,347,446
2022-03-04	30.100	30.500	29.950	30.300	27.662	4,798,559
2022-03-03	30.450	30.600	30.200	30.600	27.936	5,120,847
2022-03-02	30.250	30.400	30.050	30.350	27.708	6,260,416
2022-03-01	29.950	30.300	29.600	30.300	27.662	8,245,882
2022-02-25	29.650	29.900	29.500	29.550	26.977	13,252,572
2022-02-24	29.800	29.900	29.450	29.700	27.114	9,279,580
2022-02-23	29.950	30.100	29.800	30.000	27.388	4,749,321
2022-02-22	30.200	30.250	29.550	29.950	27.342	9,544,858
2022-02-21	29.800	30.250	29.750	30.200	27.571	5,579,551
2022-02-18	29.800	30.000	29.650	30.000	27.388	6,112,712
2022-02-17	29.700	29.800	29.600	29.800	27.206	9,226,832
2022-02-16	29.500	29.650	29.400	29.600	27.023	5,513,950

← NewerPage 19 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.