Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.750	36.350	34.700	35.300	35.300	17,995,976
2025-05-02	33.000	33.650	32.800	33.600	33.600	6,978,230
2025-04-30	32.800	33.250	32.700	32.850	32.850	5,291,872
2025-04-29	32.650	32.900	32.350	32.450	32.450	4,040,250
2025-04-28	32.300	32.700	32.250	32.400	32.400	2,014,442
2025-04-25	31.950	32.600	31.950	32.150	32.150	4,314,738
2025-04-24	31.700	31.900	31.400	31.800	31.800	4,338,268
2025-04-23	31.700	32.150	31.650	31.700	31.700	4,608,100
2025-04-22	31.400	31.800	31.050	31.750	31.750	3,014,556
2025-04-21	31.900	31.950	31.400	31.500	31.500	3,239,182
2025-04-18	32.100	32.300	31.850	32.000	32.000	4,710,827
2025-04-17	32.550	32.750	32.100	32.150	32.150	8,171,514
2025-04-16	32.600	33.050	32.300	32.600	32.600	9,248,315
2025-04-15	33.000	33.200	32.550	32.900	32.900	5,660,110
2025-04-14	32.000	33.650	31.850	32.900	32.900	12,328,789
2025-04-11	31.850	32.950	31.500	32.400	32.400	11,076,050
2025-04-10	33.050	33.050	31.550	31.750	31.750	15,241,369
2025-04-09	30.250	31.400	30.050	30.350	30.350	14,630,339
2025-04-08	30.450	31.100	29.850	30.950	30.950	16,804,835
2025-04-07	30.450	30.450	30.450	30.450	30.450	1,874,038
2025-04-02	34.100	34.200	33.700	33.800	33.800	5,888,800
2025-04-01	33.100	34.400	33.100	34.150	34.150	7,472,596
2025-03-31	33.350	33.550	32.900	32.900	32.900	7,290,430
2025-03-28	34.050	34.100	33.600	33.750	33.750	4,275,949
2025-03-27	33.950	34.300	33.750	34.250	34.250	4,669,906
2025-03-26	33.600	34.000	33.350	33.950	33.950	7,057,148
2025-03-25	33.950	34.200	33.500	33.600	33.600	3,965,673
2025-03-24	34.050	34.300	33.850	33.950	33.950	2,956,513
2025-03-21	34.300	34.500	33.950	34.100	34.100	11,877,074
2025-03-20	34.050	34.400	33.950	34.400	34.400	3,910,226
2025-03-19	34.150	34.400	33.800	33.900	33.900	5,067,229
2025-03-18	33.650	34.300	33.550	34.250	34.250	8,198,265
2025-03-17	33.600	33.800	33.400	33.400	33.400	6,085,070
2025-03-14	33.550	33.950	33.150	33.850	33.850	7,359,983
2025-03-13	33.600	33.750	33.150	33.150	33.150	6,496,024
2025-03-12	33.400	33.500	33.000	33.400	33.400	9,081,588
2025-03-11	32.800	33.700	32.800	33.250	33.250	13,180,363
2025-03-10	33.150	33.700	33.150	33.400	33.400	10,111,733
2025-03-07	32.900	33.150	32.750	33.100	33.100	8,510,989
2025-03-06	32.950	32.950	32.400	32.650	32.650	4,136,193
2025-03-05	32.200	32.900	32.200	32.700	32.700	6,533,369
2025-03-04	32.200	32.600	31.950	32.200	32.200	9,611,164
2025-03-03	32.250	32.550	32.150	32.400	32.400	5,468,393
2025-02-27	32.300	32.600	32.200	32.200	32.200	10,404,843
2025-02-26	32.550	32.550	32.050	32.250	32.250	7,099,305
2025-02-25	32.100	32.700	32.050	32.400	32.400	7,766,781
2025-02-24	32.200	32.350	32.100	32.300	32.300	4,367,938
2025-02-21	32.300	32.400	32.050	32.300	32.300	5,288,619
2025-02-20	31.900	32.350	31.900	32.300	32.300	8,206,429
2025-02-19	32.100	32.350	31.700	31.700	31.700	9,387,925
2025-02-18	31.800	32.250	31.800	32.100	32.100	5,653,485
2025-02-17	32.250	32.350	31.800	31.800	31.800	3,634,406
2025-02-14	31.400	32.350	31.300	31.850	31.850	10,899,642
2025-02-13	31.150	31.550	31.050	31.400	31.400	7,179,993
2025-02-12	31.000	31.150	31.000	31.000	31.000	6,005,113
2025-02-11	31.300	31.350	30.900	30.900	30.900	6,679,729
2025-02-10	31.150	31.300	30.800	31.150	31.150	7,884,413
2025-02-07	31.350	31.600	31.150	31.550	31.550	7,529,058
2025-02-06	30.850	31.500	30.500	31.500	31.500	9,392,634
2025-02-05	31.100	31.500	31.050	31.250	31.250	7,632,719

← NewerPage 7 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.