Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.100	27.550	26.950	27.550	27.550	8,363,247
2025-10-21	27.200	27.200	27.000	27.000	27.000	4,890,310
2025-10-20	27.350	27.450	26.950	27.000	27.000	8,014,450
2025-10-17	27.150	27.500	27.050	27.200	27.200	6,310,521
2025-10-16	27.350	27.350	27.000	27.050	27.050	11,392,662
2025-10-15	27.450	27.550	27.150	27.300	27.300	15,686,010
2025-10-14	27.200	27.700	27.200	27.400	27.400	8,942,646
2025-10-13	27.450	27.450	27.050	27.200	27.200	10,911,395
2025-10-09	27.700	27.800	27.550	27.550	27.550	7,018,686
2025-10-08	27.750	27.900	27.500	27.700	27.700	5,523,553
2025-10-07	27.450	27.850	27.450	27.750	27.750	7,533,273
2025-10-03	27.550	27.600	27.400	27.400	27.400	5,614,104
2025-10-02	27.700	27.700	27.500	27.550	27.550	6,451,983
2025-10-01	27.800	27.900	27.500	27.550	27.550	14,910,164
2025-09-30	27.800	27.900	27.500	27.800	27.800	8,273,084
2025-09-29	27.500	27.500	27.500	27.500	27.500	0
2025-09-26	27.650	27.700	27.350	27.500	27.500	7,220,723
2025-09-25	27.750	27.950	27.650	27.650	27.650	6,489,554
2025-09-24	27.800	28.100	27.650	27.650	27.650	5,527,731
2025-09-23	27.850	28.100	27.800	27.800	27.800	5,018,929
2025-09-22	28.000	28.000	27.800	27.950	27.950	4,218,050
2025-09-19	27.850	28.100	27.800	28.000	28.000	8,302,012
2025-09-18	27.950	27.950	27.800	27.800	27.800	2,943,407
2025-09-17	27.750	27.950	27.700	27.850	27.850	4,849,295
2025-09-16	27.950	27.950	27.750	27.750	27.750	3,895,961
2025-09-15	27.900	28.150	27.700	27.800	27.800	5,447,220
2025-09-12	27.650	27.950	27.650	27.850	27.850	3,118,411
2025-09-11	27.600	27.800	27.550	27.700	27.700	4,310,344
2025-09-10	27.850	27.850	27.600	27.700	27.700	5,119,802
2025-09-09	27.700	27.950	27.700	27.950	27.950	6,089,545
2025-09-08	27.450	27.750	27.400	27.600	27.600	3,191,872
2025-09-05	27.850	27.850	27.450	27.450	27.450	5,854,589
2025-09-04	27.550	27.800	27.350	27.750	27.750	5,856,453
2025-09-03	27.300	27.500	27.200	27.300	27.300	3,492,159
2025-09-02	27.150	27.400	27.050	27.150	27.150	5,299,996
2025-09-01	27.700	27.700	27.050	27.100	27.100	10,435,124
2025-08-29	27.400	27.750	27.350	27.600	27.600	7,211,561
2025-08-28	27.400	27.550	27.150	27.150	27.150	9,000,905
2025-08-27	27.600	27.750	27.400	27.400	27.400	5,885,868
2025-08-26	28.000	28.000	27.550	27.550	27.550	15,089,807
2025-08-25	28.050	28.250	28.000	28.050	28.050	5,699,691
2025-08-22	27.850	28.000	27.700	27.950	27.950	4,655,587
2025-08-21	27.800	28.050	27.800	27.850	27.850	4,326,970
2025-08-20	27.850	27.850	27.650	27.700	27.700	6,627,392
2025-08-19	27.700	27.800	27.650	27.700	27.700	2,934,589
2025-08-18	27.700	27.900	27.600	27.800	27.800	5,469,912
2025-08-15	27.850	27.900	27.500	27.750	27.750	7,494,853
2025-08-14	27.700	27.900	27.600	27.800	27.800	7,537,790
2025-08-13	27.750	27.900	27.450	27.500	27.500	10,292,347
2025-08-12	27.500	27.750	27.350	27.450	27.450	18,884,922
2025-08-11	28.600	28.600	27.500	27.750	27.750	21,255,575
2025-08-08	28.800	28.950	28.650	28.800	28.800	7,116,550
2025-08-07	29.100	29.150	28.800	28.950	28.950	5,494,298
2025-08-06	28.950	29.150	28.900	29.000	29.000	4,623,152
2025-08-05	28.900	29.150	28.900	28.950	28.950	4,118,797
2025-08-04	28.650	29.000	28.500	29.000	29.000	3,438,805
2025-08-01	28.550	28.950	28.450	28.800	28.800	5,081,810
2025-07-31	29.000	29.100	28.700	28.700	28.700	26,146,390
2025-07-30	28.950	29.150	28.750	28.950	28.950	7,759,174
2025-07-29	29.050	29.150	28.800	28.850	28.850	5,807,625

← NewerPage 5 of 21 · 1,219 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.