Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.050	29.150	28.800	28.850	28.850	5,807,625
2025-07-28	29.100	29.250	28.950	29.050	29.050	5,391,647
2025-07-25	28.900	29.150	28.900	29.050	29.050	4,574,770
2025-07-24	29.250	29.250	28.950	29.000	29.000	4,513,274
2025-07-23	28.950	29.250	28.850	29.250	29.250	4,904,133
2025-07-22	28.900	29.100	28.650	28.700	28.700	6,180,240
2025-07-21	29.100	29.200	28.850	28.850	28.850	7,677,193
2025-07-18	29.050	29.250	28.900	29.050	29.050	12,961,927
2025-07-17	28.600	28.900	28.550	28.850	28.850	19,845,448
2025-07-16	29.250	29.300	28.450	28.550	28.550	28,209,282
2025-07-15	30.550	30.600	29.050	29.200	29.200	47,247,285
2025-07-14	32.900	33.150	32.350	32.350	30.750	25,956,694
2025-07-11	32.800	33.200	32.600	32.900	31.273	18,009,468
2025-07-10	32.250	33.200	32.200	32.850	31.225	16,648,279
2025-07-09	32.550	32.700	32.000	32.250	30.655	19,787,854
2025-07-08	33.500	33.550	32.450	32.550	32.550	15,346,440
2025-07-07	33.800	33.900	33.250	33.350	33.350	11,067,045
2025-07-04	33.950	34.300	33.700	33.800	33.800	11,713,341
2025-07-03	33.250	34.150	33.250	33.900	33.900	10,578,026
2025-07-02	33.050	33.600	33.050	33.450	33.450	6,171,889
2025-07-01	33.100	34.000	33.100	33.200	33.200	11,375,775
2025-06-30	33.050	33.600	32.900	32.900	32.900	9,793,108
2025-06-27	33.250	33.400	32.850	33.150	33.150	9,219,251
2025-06-26	33.000	33.700	32.900	33.150	33.150	6,540,734
2025-06-25	33.050	33.250	32.750	32.750	32.750	6,499,274
2025-06-24	33.000	33.350	32.750	33.000	33.000	6,599,219
2025-06-23	32.700	32.850	32.400	32.600	32.600	5,819,586
2025-06-20	33.300	33.550	32.900	32.900	32.900	15,110,526
2025-06-19	33.150	33.450	33.050	33.100	33.100	6,217,285
2025-06-18	33.450	33.600	33.250	33.300	33.300	6,722,714
2025-06-17	33.500	33.600	33.200	33.350	33.350	7,357,097
2025-06-16	33.200	33.450	33.100	33.300	33.300	5,624,231
2025-06-13	32.850	33.400	32.800	33.100	33.100	6,091,547
2025-06-12	33.200	33.450	32.950	33.050	33.050	5,123,980
2025-06-11	33.050	33.350	32.850	33.200	33.200	7,489,044
2025-06-10	32.850	33.300	32.800	33.200	33.200	7,439,759
2025-06-09	33.250	33.250	32.600	32.750	32.750	5,338,322
2025-06-06	32.800	33.300	32.650	33.000	33.000	5,810,039
2025-06-05	32.600	32.900	32.500	32.650	32.650	4,657,667
2025-06-04	32.850	33.100	32.500	32.650	32.650	14,552,867
2025-06-03	32.200	32.900	32.050	32.700	32.700	14,976,682
2025-06-02	32.550	32.600	31.800	32.200	32.200	25,422,717
2025-05-29	32.850	32.900	32.300	32.800	32.800	43,634,720
2025-05-28	32.800	33.000	32.300	32.700	32.700	26,319,679
2025-05-27	32.400	32.900	32.250	32.750	32.750	30,970,508
2025-05-26	32.200	32.600	32.000	32.550	32.550	28,738,440
2025-05-23	31.800	32.350	31.800	32.000	32.000	38,095,996
2025-05-22	32.100	32.350	31.650	31.900	31.900	33,350,629
2025-05-21	32.000	32.400	31.900	32.100	32.100	25,295,814
2025-05-20	32.300	32.450	31.700	31.900	31.900	25,272,716
2025-05-19	32.650	32.950	32.050	32.050	32.050	21,159,376
2025-05-16	32.300	32.950	32.300	32.550	32.550	17,010,840
2025-05-15	33.700	33.800	32.300	32.300	32.300	18,138,097
2025-05-14	34.200	34.200	33.650	33.800	33.800	6,400,123
2025-05-13	33.850	34.050	33.250	34.050	34.050	7,040,560
2025-05-12	34.950	35.200	34.000	34.050	34.050	6,445,005
2025-05-09	33.900	34.750	33.850	34.450	34.450	6,286,339
2025-05-08	34.650	34.850	34.000	34.000	34.000	5,213,238
2025-05-07	35.550	35.550	34.350	34.650	34.650	5,317,681
2025-05-06	35.700	35.700	34.850	35.200	35.200	8,557,757

← NewerPage 6 of 21 · 1,220 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.