Far Eastern New Century Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.950	38.200	37.100	37.100	37.100	8,550,427
2024-10-29	37.450	38.200	37.450	38.050	38.050	9,348,334
2024-10-28	37.800	38.100	37.500	37.600	37.600	6,010,455
2024-10-25	37.150	37.950	36.950	37.850	37.850	7,034,523
2024-10-24	36.650	37.300	36.650	37.000	37.000	5,515,564
2024-10-23	36.900	37.150	36.600	36.800	36.800	5,386,272
2024-10-22	36.850	37.100	36.500	36.900	36.900	4,482,079
2024-10-21	37.000	37.150	36.600	36.850	36.850	6,083,699
2024-10-18	37.150	37.250	36.650	37.100	37.100	6,772,291
2024-10-17	36.850	37.550	36.750	37.050	37.050	6,841,092
2024-10-16	36.750	37.350	36.650	36.850	36.850	15,416,663
2024-10-15	36.800	36.950	36.400	36.450	36.450	6,840,642
2024-10-14	36.150	37.100	36.100	37.000	37.000	8,548,340
2024-10-11	37.250	37.300	36.200	36.450	36.450	7,658,968
2024-10-09	37.600	37.750	37.150	37.350	37.350	4,422,433
2024-10-08	36.950	38.000	36.950	37.700	37.700	8,892,397
2024-10-07	37.450	38.050	36.700	37.300	37.300	11,252,684
2024-10-04	38.600	38.750	37.150	37.450	37.450	13,278,737
2024-10-01	38.450	39.150	38.250	39.000	39.000	12,467,931
2024-09-30	38.250	39.000	38.100	38.400	38.400	11,602,674
2024-09-27	38.350	38.550	37.550	38.200	38.200	7,614,656
2024-09-26	38.000	38.850	37.900	38.200	38.200	14,198,642
2024-09-25	37.200	37.900	36.950	37.750	37.750	10,872,825
2024-09-24	36.800	37.150	36.800	37.100	37.100	9,922,706
2024-09-23	36.850	37.150	36.600	36.700	36.700	4,758,167
2024-09-20	36.900	37.200	36.800	37.150	37.150	14,880,700
2024-09-19	36.800	37.000	36.550	37.000	37.000	5,952,734
2024-09-18	36.950	37.000	36.450	36.650	36.650	5,522,047
2024-09-16	36.850	37.000	36.650	36.950	36.950	3,404,006
2024-09-13	37.000	37.100	36.500	36.700	36.700	3,394,522
2024-09-12	36.700	36.950	36.350	36.900	36.900	7,333,468
2024-09-11	36.300	36.800	36.200	36.450	36.450	7,609,876
2024-09-10	36.050	36.700	35.750	36.300	36.300	7,556,874
2024-09-09	35.200	36.550	35.200	36.100	36.100	10,532,499
2024-09-06	35.450	36.300	35.100	36.100	36.100	6,406,792
2024-09-05	35.050	36.000	35.050	35.700	35.700	6,976,334
2024-09-04	34.150	35.650	34.150	35.000	35.000	15,673,308
2024-09-03	36.000	36.150	35.800	35.800	35.800	3,499,402
2024-09-02	36.050	36.250	35.450	36.100	36.100	5,646,121
2024-08-30	36.350	36.400	35.950	36.250	36.250	8,606,867
2024-08-29	36.250	36.700	36.150	36.400	36.400	6,718,688
2024-08-28	36.500	36.600	36.100	36.250	36.250	4,682,499
2024-08-27	35.550	36.750	35.500	36.700	36.700	6,403,837
2024-08-26	35.800	36.300	35.700	36.000	36.000	5,558,926
2024-08-23	36.800	36.800	35.750	36.000	36.000	7,926,551
2024-08-22	36.850	36.850	36.350	36.850	36.850	3,009,344
2024-08-21	37.150	37.150	36.350	36.800	36.800	4,786,052
2024-08-20	36.500	37.100	36.150	37.100	37.100	6,365,073
2024-08-19	37.100	37.200	36.300	36.350	36.350	4,752,179
2024-08-16	36.200	37.050	35.750	36.850	36.850	17,345,345
2024-08-15	36.400	36.600	35.450	35.450	35.450	9,612,737
2024-08-14	35.800	36.200	35.450	36.200	36.200	11,128,634
2024-08-13	34.800	35.500	34.550	35.500	35.500	18,747,022
2024-08-12	35.100	35.100	34.050	34.450	34.450	6,880,499
2024-08-09	33.900	34.950	33.900	34.800	34.800	16,757,015
2024-08-08	33.300	34.050	33.250	33.650	33.650	12,816,549
2024-08-07	33.950	34.800	33.700	34.100	34.100	11,463,718
2024-08-06	34.250	34.650	33.650	34.100	34.100	19,665,677
2024-08-05	34.400	34.500	33.150	33.200	33.200	17,097,808
2024-08-02	34.500	35.000	34.400	35.000	35.000	13,316,567

← NewerPage 9 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.