Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.350	28.700	28.250	28.650	28.650	11,713,698
2026-01-16	28.500	28.600	28.250	28.400	28.400	7,693,784
2026-01-15	28.300	28.500	28.200	28.500	28.500	11,189,448
2026-01-14	28.200	28.400	28.050	28.300	28.300	6,403,186
2026-01-13	28.250	28.400	27.850	28.050	28.050	7,836,062
2026-01-12	28.350	28.500	28.250	28.400	28.400	5,439,872
2026-01-09	28.300	28.500	28.100	28.350	28.350	6,277,450
2026-01-08	28.100	28.300	28.100	28.250	28.250	5,975,137
2026-01-07	27.900	28.100	27.800	28.100	28.100	6,156,063
2026-01-06	27.700	27.950	27.650	27.850	27.850	4,709,921
2026-01-05	27.850	27.950	27.600	27.700	27.700	5,129,359
2026-01-02	27.800	27.900	27.600	27.800	27.800	3,402,182
2025-12-31	27.700	27.800	27.550	27.800	27.800	3,604,498
2025-12-30	27.750	27.800	27.500	27.700	27.700	3,720,610
2025-12-29	27.750	27.950	27.700	27.800	27.800	3,879,776
2025-12-26	27.900	27.900	27.700	27.700	27.700	2,982,527
2025-12-24	28.200	28.200	27.800	27.800	27.800	4,343,746
2025-12-23	28.000	28.200	27.900	28.200	28.200	4,160,511
2025-12-22	28.250	28.250	27.950	27.950	27.950	4,101,735
2025-12-19	27.800	28.250	27.800	28.250	28.250	5,773,702
2025-12-18	27.900	28.050	27.750	27.900	27.900	2,832,541
2025-12-17	28.050	28.150	27.700	27.900	27.900	5,590,236
2025-12-16	28.050	28.100	27.800	27.900	27.900	6,350,828
2025-12-15	28.050	28.300	28.000	28.300	28.300	4,652,725
2025-12-12	28.450	28.550	28.050	28.150	28.150	4,855,968
2025-12-11	28.250	28.450	28.100	28.150	28.150	4,200,533
2025-12-10	28.350	28.450	28.200	28.250	28.250	4,113,687
2025-12-09	28.350	28.500	28.150	28.500	28.500	8,361,851
2025-12-08	28.800	28.950	28.350	28.500	28.500	7,387,779
2025-12-05	28.700	28.800	28.350	28.800	28.800	9,329,318
2025-12-04	29.050	29.500	28.650	28.900	28.900	11,589,490
2025-12-03	29.100	29.100	28.800	29.050	29.050	6,820,928
2025-12-02	28.650	29.100	28.600	29.000	29.000	12,526,560
2025-12-01	28.100	28.600	28.100	28.600	28.600	8,265,315
2025-11-28	28.150	28.400	28.100	28.200	28.200	6,979,808
2025-11-27	27.800	28.150	27.700	28.050	28.050	7,173,043
2025-11-26	28.150	28.200	27.750	27.850	27.850	7,748,028
2025-11-25	28.100	28.300	27.800	27.950	27.950	6,435,434
2025-11-24	28.300	28.350	27.900	28.050	28.050	32,219,746
2025-11-21	28.000	28.350	27.900	28.250	28.250	11,236,683
2025-11-20	28.100	28.350	28.000	28.200	28.200	8,738,345
2025-11-19	28.100	28.100	27.600	27.950	27.950	7,982,005
2025-11-18	28.000	28.250	27.700	27.900	27.900	12,210,554
2025-11-17	27.900	28.400	27.800	28.250	28.250	13,996,175
2025-11-14	27.700	28.150	27.450	27.750	27.750	8,009,015
2025-11-13	27.500	28.000	27.500	27.900	27.900	11,308,227
2025-11-12	27.150	27.650	27.100	27.500	27.500	13,244,138
2025-11-11	27.000	27.150	26.900	27.000	27.000	5,728,394
2025-11-10	26.650	27.000	26.550	26.950	26.950	7,062,061
2025-11-07	26.850	26.850	26.450	26.500	26.500	9,888,270
2025-11-06	26.750	27.000	26.650	27.000	27.000	5,338,695
2025-11-05	26.500	26.650	26.250	26.650	26.650	7,786,823
2025-11-04	26.800	27.000	26.450	26.600	26.600	8,750,161
2025-11-03	26.600	26.850	26.450	26.850	26.850	8,163,421
2025-10-31	27.100	27.100	26.500	26.500	26.500	12,261,403
2025-10-30	27.000	27.100	26.800	26.950	26.950	10,774,870
2025-10-29	27.150	27.200	27.050	27.050	27.050	3,788,671
2025-10-28	27.500	27.500	27.000	27.050	27.050	8,885,430
2025-10-27	27.600	27.800	27.250	27.450	27.450	8,482,725
2025-10-23	27.450	27.650	27.400	27.500	27.500	5,599,662

← NewerPage 4 of 5 · 243 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.