Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.350	27.850	27.200	27.200	27.200	15,920,235
2026-07-21	27.550	27.850	27.350	27.350	27.350	18,701,440
2026-07-20	27.900	28.150	27.250	27.300	27.300	18,732,311
2026-07-17	27.600	28.200	27.600	27.700	27.700	22,962,834
2026-07-16	27.350	27.900	27.300	27.800	27.800	21,792,700
2026-07-15	26.500	27.750	26.250	27.550	27.550	35,827,128
2026-07-14	25.750	26.700	25.750	26.350	26.350	42,769,863
2026-07-13	27.450	27.700	26.800	26.850	25.600	44,860,007
2026-07-10	27.450	27.450	27.450	27.450	26.172	0
2026-07-09	27.750	27.950	27.200	27.450	26.172	26,170,841
2026-07-08	28.450	28.750	27.700	27.850	26.553	27,903,576
2026-07-07	29.050	29.100	28.200	28.350	28.350	21,628,716
2026-07-06	29.300	29.800	29.050	29.100	29.100	12,509,136
2026-07-03	28.250	29.900	28.250	29.100	29.100	25,406,051
2026-07-02	28.200	28.650	28.200	28.400	28.400	11,091,961
2026-07-01	28.400	28.600	28.150	28.300	28.300	13,635,598
2026-06-30	29.100	29.200	28.000	28.500	28.500	24,195,425
2026-06-29	28.700	29.100	28.500	29.050	29.050	26,178,472
2026-06-26	28.550	28.800	28.300	28.500	28.500	24,664,653
2026-06-25	28.550	29.250	28.450	28.600	28.600	27,536,782
2026-06-24	28.550	28.850	28.200	28.450	28.450	23,768,136
2026-06-23	28.750	29.000	28.450	28.650	28.650	24,485,853
2026-06-22	28.900	29.100	28.450	28.800	28.800	32,376,971
2026-06-18	28.850	29.300	28.750	28.850	28.850	36,130,494
2026-06-17	28.550	29.150	28.250	28.800	28.800	30,873,187
2026-06-16	27.600	28.750	27.500	28.550	28.550	40,048,577
2026-06-15	27.250	27.600	27.000	27.550	27.550	17,940,934
2026-06-12	27.700	27.700	26.700	27.000	27.000	30,198,455
2026-06-11	27.650	27.900	27.350	27.400	27.400	38,299,044
2026-06-10	27.550	27.950	27.150	27.650	27.650	49,500,025
2026-06-09	26.750	27.900	26.750	27.700	27.700	59,333,081
2026-06-08	26.700	27.050	26.400	26.750	26.750	67,854,686
2026-06-05	27.750	28.100	27.200	27.550	27.550	71,432,211
2026-06-04	27.300	28.200	27.200	27.550	27.550	64,098,831
2026-06-03	26.850	27.700	26.450	27.300	27.300	96,789,603
2026-06-02	25.100	26.800	25.100	26.250	26.250	125,236,140
2026-06-01	25.600	25.600	24.650	25.050	25.050	78,176,837
2026-05-29	24.750	25.650	24.550	25.650	25.650	330,220,489
2026-05-28	23.800	24.800	23.300	24.800	24.800	105,747,976
2026-05-27	25.900	25.900	23.450	23.450	23.450	161,590,261
2026-05-26	26.950	27.200	25.800	26.050	26.050	52,543,351
2026-05-25	27.000	27.200	26.500	27.200	27.200	39,175,462
2026-05-22	27.100	27.150	26.750	27.000	27.000	35,786,042
2026-05-21	26.800	27.200	26.650	27.200	27.200	25,083,098
2026-05-20	26.200	26.750	26.050	26.750	26.750	15,666,077
2026-05-19	26.100	26.800	26.100	26.250	26.250	22,382,137
2026-05-18	26.250	26.400	25.950	25.950	25.950	19,844,655
2026-05-15	26.700	26.700	26.000	26.450	26.450	24,959,960
2026-05-14	26.500	26.900	26.350	26.750	26.750	26,584,907
2026-05-13	26.600	26.800	26.400	26.750	26.750	7,070,257
2026-05-12	26.350	26.850	26.350	26.650	26.650	25,976,966
2026-05-11	26.150	26.500	26.100	26.350	26.350	10,733,764
2026-05-08	26.200	26.200	25.900	26.100	26.100	10,346,701
2026-05-07	25.900	26.150	25.900	26.000	26.000	12,440,901
2026-05-06	25.900	26.100	25.650	26.100	26.100	9,393,789
2026-05-05	25.500	25.900	25.400	25.700	25.700	8,921,579
2026-05-04	25.750	25.800	25.400	25.450	25.450	15,522,318
2026-04-30	26.000	26.150	25.750	25.750	25.750	11,732,343
2026-04-29	26.200	26.200	26.000	26.050	26.050	9,680,987
2026-04-28	26.000	26.200	25.900	26.050	26.050	7,663,296

← NewerPage 2 of 3 · 126 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.