Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.500	29.550	29.250	29.350	26.795	6,129,448
2022-02-14	29.400	29.600	29.150	29.450	26.886	5,309,300
2022-02-11	29.450	29.600	29.400	29.400	26.840	4,568,352
2022-02-10	29.400	29.600	29.300	29.600	27.023	4,700,961
2022-02-09	29.100	29.500	29.050	29.500	26.932	7,523,225
2022-02-08	29.300	29.350	29.150	29.200	26.658	5,111,516
2022-02-07	28.750	29.350	28.650	29.300	26.749	8,160,171
2022-01-26	28.650	28.850	28.450	28.800	26.293	3,125,164
2022-01-25	28.450	28.600	28.200	28.600	26.110	7,368,740
2022-01-24	28.650	28.800	28.500	28.800	26.293	3,184,163
2022-01-21	29.050	29.200	28.700	28.800	26.293	7,783,202
2022-01-20	29.050	29.350	29.000	29.250	26.703	4,321,096
2022-01-19	29.100	29.300	29.050	29.150	26.612	4,131,706
2022-01-18	29.250	29.250	29.100	29.100	26.566	3,708,655
2022-01-17	29.100	29.200	29.050	29.150	26.612	2,383,451
2022-01-14	29.500	29.500	29.100	29.200	26.658	4,163,033
2022-01-13	29.350	29.550	29.250	29.550	26.977	6,812,561
2022-01-12	29.200	29.300	29.000	29.300	26.749	3,527,948
2022-01-11	29.000	29.150	28.950	29.150	26.612	4,096,009
2022-01-10	29.200	29.200	29.000	29.100	26.566	1,774,503
2022-01-07	29.300	29.400	29.050	29.150	26.612	3,693,607
2022-01-06	29.000	29.300	29.000	29.250	26.703	4,575,963
2022-01-05	28.900	29.150	28.850	29.050	26.521	3,131,328
2022-01-04	29.050	29.150	28.850	29.000	26.475	3,383,375
2022-01-03	29.500	29.500	28.950	29.150	26.612	4,393,579
2021-12-30	29.350	29.350	29.050	29.300	26.749	4,728,842
2021-12-29	29.150	29.300	29.100	29.300	26.749	3,985,845
2021-12-28	29.000	29.150	28.850	29.150	26.612	4,062,500
2021-12-27	29.000	29.000	28.900	29.000	26.475	3,312,005
2021-12-24	28.900	28.950	28.800	28.900	26.384	3,780,711
2021-12-23	28.650	28.800	28.550	28.800	26.293	4,117,727
2021-12-22	28.700	28.750	28.500	28.600	26.110	2,382,072
2021-12-21	28.500	28.700	28.350	28.550	26.064	3,674,554
2021-12-20	28.250	28.450	28.200	28.400	25.927	4,082,367
2021-12-17	28.250	28.500	28.100	28.100	25.654	31,484,852
2021-12-16	28.400	28.450	28.200	28.200	25.745	4,837,971
2021-12-15	28.400	28.500	28.300	28.350	25.882	4,418,363
2021-12-14	28.400	28.550	28.300	28.450	25.973	4,012,186
2021-12-13	28.800	28.800	28.400	28.450	25.973	7,347,462
2021-12-10	28.700	28.750	28.600	28.750	26.247	3,125,442
2021-12-09	28.750	28.850	28.550	28.850	26.338	5,168,206
2021-12-08	28.850	28.950	28.600	28.750	26.247	5,674,363
2021-12-07	28.600	28.750	28.350	28.750	26.247	6,129,223
2021-12-06	28.200	28.600	28.150	28.600	26.110	5,320,863
2021-12-03	28.400	28.450	28.250	28.300	25.836	4,527,496
2021-12-02	28.200	28.300	28.050	28.300	25.836	5,927,730
2021-12-01	27.850	28.350	27.750	28.300	25.836	8,325,167
2021-11-30	28.200	28.350	27.900	27.900	25.471	20,039,013
2021-11-29	28.000	28.150	27.800	28.150	25.699	9,337,262
2021-11-26	28.400	28.450	28.200	28.250	25.790	9,263,671
2021-11-25	28.600	28.600	28.250	28.550	26.064	10,864,821
2021-11-24	28.700	28.800	28.500	28.800	26.293	13,495,188
2021-11-23	28.800	28.900	28.500	28.750	26.247	19,387,038
2021-11-22	29.450	29.450	29.150	29.150	26.612	8,187,517
2021-11-19	29.500	29.550	29.300	29.400	26.840	6,768,413
2021-11-18	29.450	29.550	29.250	29.500	26.932	5,731,720
2021-11-17	29.350	29.400	29.250	29.350	26.795	9,638,494
2021-11-16	29.750	29.750	29.250	29.500	26.932	16,041,594
2021-11-15	30.200	30.400	30.000	30.000	27.388	5,546,170
2021-11-12	30.150	30.250	29.900	30.150	27.525	10,200,997

← NewerPage 20 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.