Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	56.600	56.700	56.500	56.600	56.600	22,205
2024-05-03	56.500	56.600	56.500	56.600	56.600	12,000
2024-05-02	56.200	56.500	56.200	56.500	56.500	22,050
2024-04-30	56.300	56.500	56.200	56.300	56.300	24,000
2024-04-29	56.300	56.300	56.200	56.200	56.200	30,000
2024-04-26	56.200	56.500	56.200	56.300	56.300	17,000
2024-04-25	56.100	56.200	56.000	56.200	56.200	13,007
2024-04-24	56.400	56.400	56.100	56.200	56.200	4,063
2024-04-23	56.100	56.200	56.000	56.000	56.000	20,216
2024-04-22	56.100	56.200	55.500	56.100	56.100	82,330
2024-04-19	56.300	56.400	56.000	56.100	56.100	63,089
2024-04-18	56.200	56.300	56.100	56.200	56.200	25,015
2024-04-17	56.200	56.400	56.200	56.200	56.200	22,257
2024-04-16	56.500	56.500	56.100	56.300	56.300	69,200
2024-04-15	56.400	56.500	56.300	56.500	56.500	21,000
2024-04-12	56.600	56.600	56.500	56.600	56.600	19,000
2024-04-11	56.300	56.700	56.300	56.600	56.600	36,000
2024-04-10	56.400	56.700	56.400	56.600	56.600	37,104
2024-04-09	56.700	56.800	56.500	56.600	56.600	41,000
2024-04-08	56.900	56.900	56.600	56.700	56.700	32,035
2024-04-03	56.600	56.800	56.600	56.700	56.700	13,000
2024-04-02	56.700	56.800	56.600	56.700	56.700	37,000
2024-04-01	56.700	56.800	56.500	56.700	56.700	33,225
2024-03-29	56.500	56.500	56.400	56.400	56.400	4,000
2024-03-28	56.300	56.600	56.300	56.500	56.500	50,535
2024-03-27	56.200	56.800	56.200	56.500	56.500	28,022
2024-03-26	56.300	56.500	56.200	56.200	56.200	38,567
2024-03-25	56.300	56.400	56.200	56.300	56.300	57,001
2024-03-22	56.600	56.600	56.400	56.400	56.400	29,000
2024-03-21	56.500	56.800	56.500	56.600	56.600	51,260
2024-03-20	56.500	56.500	56.400	56.500	56.500	38,175
2024-03-19	56.500	56.700	56.500	56.700	56.700	29,115
2024-03-18	56.600	56.700	56.400	56.600	56.600	22,102
2024-03-15	56.400	56.900	56.200	56.600	56.600	19,211
2024-03-14	56.200	56.400	56.200	56.400	56.400	41,293
2024-03-13	56.200	56.300	56.100	56.200	56.200	36,390
2024-03-12	56.200	56.300	56.100	56.200	56.200	60,157
2024-03-11	56.200	56.400	56.200	56.200	56.200	37,165
2024-03-08	56.200	56.400	56.200	56.200	56.200	50,276
2024-03-07	56.400	56.400	56.200	56.300	56.300	37,125
2024-03-06	56.500	56.500	56.200	56.400	56.400	48,021
2024-03-05	56.400	56.600	56.400	56.500	56.500	32,000
2024-03-04	56.600	56.700	56.400	56.400	56.400	67,233
2024-03-01	56.700	56.800	56.600	56.700	56.700	33,012
2024-02-29	56.700	56.700	56.600	56.700	56.700	50,040
2024-02-27	56.800	56.900	56.500	56.700	56.700	29,182
2024-02-26	56.800	56.900	56.700	56.800	56.800	24,000
2024-02-23	56.900	57.000	56.900	56.900	56.900	12,017
2024-02-22	56.900	57.100	56.900	56.900	56.900	30,000
2024-02-21	56.700	57.000	56.700	56.900	56.900	19,262
2024-02-20	56.800	56.800	56.500	56.700	56.700	54,200
2024-02-19	56.500	57.200	56.500	56.900	56.900	33,060
2024-02-16	56.600	56.600	56.400	56.500	56.500	24,183
2024-02-15	56.500	56.900	56.500	56.500	56.500	13,038
2024-02-05	56.300	56.400	56.300	56.400	56.400	31,100
2024-02-02	56.600	56.800	56.300	56.600	56.600	31,010
2024-02-01	56.600	56.800	56.500	56.700	56.700	15,010
2024-01-31	56.600	56.600	56.600	56.600	56.600	5,401
2024-01-30	56.600	56.800	56.600	56.600	56.600	10,090
2024-01-29	56.700	56.700	56.700	56.700	56.700	5,052

← NewerPage 11 of 21 · 1,220 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.