Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.100	51.100	51.000	51.100	51.100	33,741
2026-10-16	51.100	51.300	51.000	51.300	51.300	25,435
2026-10-15	51.000	51.300	51.000	51.000	51.000	54,000
2026-10-14	51.100	51.300	51.000	51.200	51.200	10,016
2026-10-13	51.300	51.300	51.000	51.100	51.100	56,000
2026-10-12	51.000	51.200	51.000	51.200	51.200	21,051
2026-10-08	51.200	51.500	51.100	51.300	51.300	35,000
2026-10-07	51.100	51.100	51.000	51.100	51.100	26,050
2026-10-06	51.400	51.500	51.200	51.200	51.200	21,000
2026-10-05	51.200	51.300	51.100	51.100	51.100	47,018
2026-10-02	51.300	51.300	51.200	51.200	51.200	18,000
2026-10-01	51.200	51.300	51.200	51.300	51.300	29,002
2026-09-30	51.100	51.200	51.100	51.200	51.200	31,133
2026-09-29	51.200	51.300	51.200	51.200	51.200	20,000
2026-09-24	51.000	51.300	51.000	51.200	51.200	23,000
2026-09-23	51.200	51.300	51.200	51.200	51.200	13,010
2026-09-22	51.400	51.400	51.300	51.300	51.300	7,000
2026-09-21	51.300	51.300	51.300	51.300	51.300	18,157
2026-09-18	51.500	51.500	51.300	51.300	51.300	8,019
2026-09-17	51.500	51.500	51.300	51.300	51.300	10,020
2026-09-16	51.300	51.400	51.200	51.200	51.200	16,000
2026-09-15	51.500	51.500	51.200	51.200	51.200	23,000
2026-09-14	51.200	51.500	51.200	51.300	51.300	19,000
2026-09-11	51.300	51.400	51.200	51.400	51.400	15,000
2026-09-10	51.400	51.500	51.300	51.500	51.500	29,158
2026-09-09	51.300	51.500	51.300	51.400	51.400	21,050
2026-09-08	51.600	51.600	51.300	51.300	51.300	22,050
2026-09-07	51.500	51.900	51.400	51.800	51.800	22,019
2026-09-04	51.700	51.700	51.400	51.500	51.500	11,000
2026-09-03	51.600	51.800	51.500	51.500	51.500	25,010
2026-09-02	51.300	51.500	51.200	51.500	51.500	15,000
2026-09-01	52.000	52.000	50.900	51.400	51.400	38,045
2026-08-31	51.700	51.700	51.500	51.500	51.500	41,040
2026-08-28	51.900	51.900	51.500	51.700	51.700	6,000
2026-08-27	52.000	52.300	51.300	51.900	51.900	86,060
2026-08-26	52.000	52.000	51.500	51.700	51.700	67,057
2026-08-25	51.300	52.500	51.300	51.900	51.900	114,001
2026-08-24	51.300	51.700	51.200	51.300	51.300	21,531
2026-08-21	51.700	51.700	51.200	51.200	51.200	34,001
2026-08-20	51.300	51.700	51.300	51.700	51.700	28,021
2026-08-19	51.800	51.800	51.300	51.400	51.400	42,001
2026-08-18	51.100	51.600	51.100	51.300	51.300	20,005
2026-08-17	51.400	51.500	51.300	51.300	51.300	25,000
2026-08-14	51.500	51.600	51.400	51.400	51.400	20,000
2026-08-13	51.500	51.700	51.500	51.500	51.500	17,000
2026-08-12	51.400	51.700	51.400	51.600	51.600	41,100
2026-08-11	51.700	51.800	51.400	51.400	51.400	27,466
2026-08-10	51.200	51.500	51.200	51.400	51.400	44,056
2026-08-07	51.400	51.500	51.300	51.400	51.400	16,069
2026-08-06	51.400	51.500	51.200	51.400	51.400	55,022
2026-08-05	51.500	51.600	51.200	51.200	51.200	32,000
2026-08-04	51.000	51.500	50.700	51.200	51.200	31,000
2026-08-03	51.000	51.700	51.000	51.300	51.300	18,040
2026-07-31	51.000	51.400	51.000	51.200	51.200	27,000
2026-07-30	51.300	51.300	50.700	51.000	51.000	36,000
2026-07-29	51.500	51.500	50.600	51.000	51.000	98,000
2026-07-28	51.600	51.600	51.000	51.100	51.100	45,000
2026-07-27	51.900	51.900	51.500	51.600	51.600	35,000
2026-07-24	51.300	51.500	51.200	51.500	51.500	13,000
2026-07-23	51.400	51.700	51.300	51.300	51.300	38,529

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.0000 TWD
2022-07-28	3.0000 TWD
2021-08-09	3.8600 TWD
2020-08-14	3.7600 TWD
2019-08-01	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.