Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.050	26.250	25.950	26.000	26.000	8,696,226
2026-04-24	26.000	26.150	25.900	26.150	26.150	11,139,308
2026-04-23	25.750	26.200	25.750	26.150	26.150	14,281,248
2026-04-22	25.900	26.000	25.700	25.950	25.950	14,469,978
2026-04-21	26.300	26.300	25.850	26.000	26.000	20,077,917
2026-04-20	26.400	26.400	26.150	26.150	26.150	13,592,771
2026-04-17	26.500	26.550	26.150	26.300	26.300	15,642,609
2026-04-16	26.500	26.500	26.250	26.450	26.450	16,907,201
2026-04-15	26.450	26.550	26.200	26.500	26.500	17,157,080
2026-04-14	26.600	26.600	26.300	26.400	26.400	14,820,689
2026-04-13	26.650	26.650	26.250	26.450	26.450	17,087,250
2026-04-10	26.750	26.800	26.500	26.650	26.650	13,528,540
2026-04-09	26.400	26.900	26.100	26.900	26.900	18,151,693
2026-04-08	26.800	26.800	26.300	26.400	26.400	14,414,003
2026-04-07	26.650	26.750	26.500	26.550	26.550	9,983,891
2026-04-02	27.000	27.000	26.450	26.650	26.650	14,198,513
2026-04-01	26.650	27.300	26.300	27.150	27.150	26,617,959
2026-03-31	26.150	26.550	26.150	26.300	26.300	14,484,048
2026-03-30	25.850	26.500	25.850	26.300	26.300	15,471,919
2026-03-27	26.250	26.550	26.150	26.250	26.250	13,771,023
2026-03-26	26.000	26.400	25.800	26.400	26.400	14,453,850
2026-03-25	26.400	26.400	25.650	25.950	25.950	16,566,201
2026-03-24	26.150	26.150	25.700	26.100	26.100	18,534,969
2026-03-23	26.200	26.200	25.800	25.900	25.900	22,304,916
2026-03-20	26.650	26.950	26.350	26.400	26.400	29,352,699
2026-03-19	26.750	27.200	26.400	26.700	26.700	23,473,227
2026-03-18	27.200	27.200	26.750	26.850	26.850	17,350,245
2026-03-17	27.300	27.350	27.000	27.050	27.050	14,880,964
2026-03-16	27.550	27.550	27.100	27.300	27.300	12,906,310
2026-03-13	27.850	28.050	27.300	27.300	27.300	25,829,529
2026-03-12	28.400	28.600	27.900	27.950	27.950	17,770,706
2026-03-11	28.600	28.850	28.450	28.450	28.450	7,990,179
2026-03-10	28.700	28.850	28.450	28.600	28.600	8,233,152
2026-03-09	28.650	29.700	28.250	28.700	28.700	15,941,343
2026-03-06	27.850	29.300	27.800	29.250	29.250	18,574,932
2026-03-05	28.400	28.750	27.800	27.900	27.900	18,936,777
2026-03-04	28.800	29.000	28.150	28.300	28.300	17,915,158
2026-03-03	29.100	29.650	28.900	29.100	29.100	33,277,672
2026-03-02	31.350	31.650	29.050	29.150	29.150	77,863,384
2026-02-26	28.450	28.850	28.450	28.800	28.800	29,278,251
2026-02-25	28.250	28.550	28.050	28.450	28.450	13,639,104
2026-02-24	28.300	28.550	28.100	28.200	28.200	11,381,386
2026-02-23	28.650	28.700	27.950	28.200	28.200	16,492,261
2026-02-11	28.300	28.500	28.200	28.400	28.400	12,799,345
2026-02-10	28.300	28.350	28.000	28.000	28.000	6,122,887
2026-02-09	28.150	28.400	28.000	28.350	28.350	5,658,637
2026-02-06	28.350	28.400	27.800	28.000	28.000	9,840,654
2026-02-05	28.200	28.600	28.200	28.600	28.600	9,307,203
2026-02-04	27.700	28.200	27.700	28.200	28.200	4,753,566
2026-02-03	27.800	27.950	27.750	27.800	27.800	5,247,579
2026-02-02	27.800	27.800	27.250	27.750	27.750	8,721,480
2026-01-30	28.300	28.300	27.600	27.800	27.800	14,349,644
2026-01-29	28.300	28.500	28.150	28.250	28.250	9,150,231
2026-01-28	28.700	28.700	28.200	28.300	28.300	9,633,758
2026-01-27	29.050	29.300	28.250	28.300	28.300	12,051,520
2026-01-26	28.250	29.050	28.250	29.050	29.050	14,498,955
2026-01-23	28.450	28.500	28.100	28.100	28.100	5,825,770
2026-01-22	28.450	28.550	28.300	28.400	28.400	5,360,320
2026-01-21	28.650	28.750	28.150	28.350	28.350	9,303,746
2026-01-20	28.550	28.700	28.450	28.700	28.700	7,628,454

← NewerPage 3 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.