Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.100	31.700	30.850	30.850	30.850	20,807,907
2025-02-03	31.200	31.300	30.350	30.800	30.800	12,255,662
2025-01-22	31.150	31.350	31.000	31.350	31.350	4,976,342
2025-01-21	31.000	31.250	30.850	30.850	30.850	2,922,666
2025-01-20	31.200	31.250	30.900	31.000	31.000	3,505,514
2025-01-17	30.950	31.150	30.700	31.150	31.150	11,700,169
2025-01-16	31.000	31.300	30.900	30.950	30.950	4,517,374
2025-01-15	30.550	31.400	30.550	30.750	30.750	5,997,729
2025-01-14	30.200	30.850	30.200	30.600	30.600	5,900,713
2025-01-13	30.200	30.400	29.800	30.150	30.150	14,194,588
2025-01-10	30.250	30.600	30.250	30.250	30.250	8,961,852
2025-01-09	30.600	30.900	30.350	30.350	30.350	6,615,040
2025-01-08	30.700	30.950	30.250	30.600	30.600	8,363,074
2025-01-07	32.150	32.150	30.500	30.550	30.550	19,605,595
2025-01-06	31.650	32.100	31.650	32.100	32.100	7,079,905
2025-01-03	31.950	32.000	31.550	31.650	31.650	6,691,316
2025-01-02	31.450	32.000	31.450	31.850	31.850	8,116,266
2024-12-31	31.550	31.750	31.350	31.600	31.600	7,679,846
2024-12-30	31.800	31.900	31.450	31.650	31.650	10,976,043
2024-12-27	31.650	31.850	31.500	31.800	31.800	11,727,795
2024-12-26	31.500	31.950	31.300	31.550	31.550	66,414,021
2024-12-25	31.950	32.050	31.150	31.350	31.350	72,150,963
2024-12-24	31.700	32.100	31.350	31.750	31.750	76,483,088
2024-12-23	32.250	32.400	31.400	31.650	31.650	81,423,057
2024-12-20	32.750	33.050	31.750	32.050	32.050	81,419,969
2024-12-19	32.700	33.400	32.150	33.200	33.200	24,752,847
2024-12-18	32.350	33.200	32.100	33.050	33.050	18,573,283
2024-12-17	33.300	33.500	32.200	32.200	32.200	21,380,983
2024-12-16	33.550	33.900	33.400	33.400	33.400	7,710,002
2024-12-13	33.200	33.550	32.850	33.550	33.550	11,614,616
2024-12-12	33.700	33.750	33.200	33.200	33.200	6,791,475
2024-12-11	33.850	33.850	33.300	33.550	33.550	9,057,472
2024-12-10	33.550	34.150	33.500	33.750	33.750	13,812,434
2024-12-09	33.450	34.100	33.050	33.050	33.050	15,298,342
2024-12-06	33.750	34.250	33.650	33.750	33.750	13,166,330
2024-12-05	33.750	33.900	33.250	33.550	33.550	10,836,229
2024-12-04	34.050	34.100	33.600	33.600	33.600	8,759,457
2024-12-03	34.200	34.450	33.700	34.050	34.050	13,017,783
2024-12-02	33.450	34.150	33.300	34.150	34.150	11,087,347
2024-11-29	33.900	34.000	33.400	33.400	33.400	12,581,458
2024-11-28	35.100	35.300	34.100	34.100	34.100	10,321,121
2024-11-27	35.850	36.300	35.000	35.000	35.000	10,544,741
2024-11-26	36.500	36.600	35.650	35.750	35.750	10,006,155
2024-11-25	37.650	37.750	36.700	36.700	36.700	18,315,826
2024-11-22	37.450	38.500	37.050	38.200	38.200	25,052,994
2024-11-21	36.900	37.800	36.200	37.800	37.800	29,740,593
2024-11-20	37.550	37.550	37.550	37.550	37.550	33,480,950
2024-11-19	35.550	37.050	34.650	37.050	37.050	39,646,710
2024-11-18	35.000	36.000	34.700	35.500	35.500	24,781,005
2024-11-15	35.200	36.300	34.750	35.000	35.000	13,388,246
2024-11-14	35.200	35.650	35.150	35.200	35.200	13,648,366
2024-11-13	34.750	35.900	34.750	35.450	35.450	13,164,574
2024-11-12	35.150	36.000	34.850	34.950	34.950	12,142,856
2024-11-11	36.450	36.450	35.450	35.450	35.450	7,972,037
2024-11-08	37.000	37.000	36.250	36.450	36.450	4,368,859
2024-11-07	36.300	36.750	36.200	36.550	36.550	5,163,192
2024-11-06	37.350	37.600	36.500	36.500	36.500	4,002,175
2024-11-05	37.400	37.700	37.250	37.550	37.550	4,976,585
2024-11-04	36.950	37.700	36.950	37.450	37.450	4,818,394
2024-11-01	36.150	37.550	36.150	37.000	37.000	10,027,266

← NewerPage 8 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.