Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	54.100	54.900	54.100	54.300	54.300	179,100
2024-07-31	56.600	56.800	56.600	56.700	56.700	157,396
2024-07-30	56.300	56.700	56.200	56.700	56.700	56,040
2024-07-29	56.300	57.300	56.000	56.200	56.200	146,050
2024-07-26	59.600	61.500	56.100	56.200	56.200	418,110
2024-07-23	56.300	56.500	56.300	56.300	56.300	38,050
2024-07-22	56.400	56.500	56.100	56.300	56.300	58,265
2024-07-19	56.400	56.500	56.300	56.300	56.300	56,020
2024-07-18	56.300	56.500	56.300	56.400	56.400	37,109
2024-07-17	56.300	56.500	56.300	56.300	56.300	28,011
2024-07-16	56.500	56.500	56.300	56.300	56.300	27,100
2024-07-15	56.500	56.600	56.400	56.400	56.400	49,150
2024-07-12	56.200	56.400	56.200	56.400	56.400	19,265
2024-07-11	56.200	56.400	56.100	56.300	56.300	37,209
2024-07-10	56.200	56.400	56.200	56.300	56.300	47,000
2024-07-09	56.300	56.400	56.100	56.300	56.300	29,000
2024-07-08	56.200	56.300	56.200	56.300	56.300	28,073
2024-07-05	56.400	56.500	56.200	56.200	56.200	22,017
2024-07-04	56.200	56.400	56.200	56.200	56.200	28,000
2024-07-03	56.100	56.300	56.100	56.200	56.200	16,000
2024-07-02	56.200	56.200	56.100	56.100	56.100	16,061
2024-07-01	56.100	56.400	56.100	56.200	56.200	15,023
2024-06-28	56.500	56.500	56.200	56.200	56.200	23,692
2024-06-27	56.100	56.500	56.100	56.100	56.100	24,013
2024-06-26	56.500	56.500	56.200	56.200	56.200	23,000
2024-06-25	56.500	56.500	56.100	56.300	56.300	19,068
2024-06-24	56.500	56.500	56.200	56.200	56.200	23,000
2024-06-21	56.100	56.400	56.100	56.300	56.300	28,000
2024-06-20	56.200	56.200	56.100	56.200	56.200	29,334
2024-06-19	56.200	56.400	56.100	56.200	56.200	37,000
2024-06-18	56.200	56.300	56.100	56.300	56.300	25,001
2024-06-17	56.000	56.400	56.000	56.200	56.200	35,000
2024-06-14	56.100	56.400	56.000	56.000	56.000	34,000
2024-06-13	56.100	56.100	56.000	56.100	56.100	39,050
2024-06-12	56.100	56.100	56.000	56.100	56.100	20,364
2024-06-11	56.100	56.200	56.000	56.100	56.100	19,062
2024-06-07	56.100	56.200	56.100	56.100	56.100	11,006
2024-06-06	56.300	56.300	56.000	56.100	56.100	19,000
2024-06-05	56.500	56.500	56.100	56.300	56.300	8,000
2024-06-04	56.300	56.300	56.100	56.200	56.200	18,000
2024-06-03	56.300	56.500	56.200	56.400	56.400	23,058
2024-05-31	56.200	56.500	56.200	56.400	56.400	26,500
2024-05-30	56.100	56.400	56.100	56.400	56.400	13,178
2024-05-29	56.400	56.400	56.200	56.300	56.300	14,000
2024-05-28	56.200	56.500	56.100	56.500	56.500	21,020
2024-05-27	56.200	56.200	56.000	56.200	56.200	25,094
2024-05-24	56.200	56.200	56.100	56.200	56.200	21,000
2024-05-23	56.300	56.300	56.200	56.200	56.200	21,000
2024-05-22	56.300	56.300	56.000	56.300	56.300	33,135
2024-05-21	56.200	56.300	56.000	56.200	56.200	17,265
2024-05-20	56.000	56.200	56.000	56.200	56.200	27,070
2024-05-17	55.900	56.200	55.900	56.000	56.000	20,151
2024-05-16	56.100	56.200	55.900	55.900	55.900	57,015
2024-05-15	56.100	56.200	55.900	55.900	55.900	123,587
2024-05-14	56.400	56.400	56.000	56.100	56.100	34,000
2024-05-13	56.400	56.500	56.400	56.400	56.400	24,000
2024-05-10	56.200	56.400	56.100	56.400	56.400	17,000
2024-05-09	56.000	56.200	56.000	56.200	56.200	18,071
2024-05-08	56.200	56.300	55.900	56.000	56.000	93,000
2024-05-07	56.600	56.600	56.200	56.200	56.200	30,000

← NewerPage 10 of 21 · 1,216 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.