Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	56.700	56.700	56.700	56.700	56.700	5,052
2024-01-26	56.600	56.700	56.600	56.600	56.600	11,010
2024-01-25	56.700	56.700	56.600	56.600	56.600	9,000
2024-01-24	56.900	57.000	56.800	56.800	56.800	15,000
2024-01-23	57.000	57.000	56.900	56.900	56.900	3,030
2024-01-22	56.400	56.400	56.400	56.400	56.400	3,140
2024-01-19	56.500	56.600	56.400	56.600	56.600	9,000
2024-01-18	56.400	56.500	56.400	56.400	56.400	11,000
2024-01-17	56.600	57.000	56.400	56.500	56.500	25,000
2024-01-16	56.800	56.800	56.600	56.600	56.600	15,000
2024-01-15	56.800	57.400	56.500	57.000	57.000	22,296
2024-01-12	56.900	57.100	56.800	56.800	56.800	21,180
2024-01-11	56.900	57.100	56.800	56.900	56.900	13,145
2024-01-10	57.000	57.100	56.800	56.900	56.900	59,050
2024-01-09	57.500	57.500	57.000	57.100	57.100	10,001
2024-01-08	57.100	57.400	57.100	57.200	57.200	10,856
2024-01-05	57.000	57.300	57.000	57.300	57.300	8,017
2024-01-04	57.000	57.100	57.000	57.000	57.000	29,000
2024-01-03	57.100	57.300	57.100	57.200	57.200	17,039
2024-01-02	57.700	57.700	57.300	57.300	57.300	22,003
2023-12-29	57.500	57.700	57.500	57.700	57.700	11,000
2023-12-28	57.400	57.500	57.400	57.500	57.500	24,000
2023-12-27	57.500	57.500	57.400	57.400	57.400	3,000
2023-12-26	57.200	57.500	57.100	57.500	57.500	12,107
2023-12-25	57.500	57.500	57.300	57.300	57.300	13,131
2023-12-22	57.500	57.500	57.200	57.300	57.300	16,050
2023-12-21	57.600	57.900	57.500	57.500	57.500	24,259
2023-12-20	57.800	57.800	57.500	57.600	57.600	23,000
2023-12-19	57.500	57.900	57.500	57.500	57.500	25,000
2023-12-18	57.300	57.500	57.300	57.500	57.500	7,025
2023-12-15	57.300	57.500	57.200	57.500	57.500	25,130
2023-12-14	57.300	57.400	57.200	57.300	57.300	31,350
2023-12-13	57.500	57.700	57.300	57.500	57.500	14,000
2023-12-12	57.400	57.700	57.400	57.700	57.700	26,259
2023-12-11	57.300	57.400	57.300	57.400	57.400	3,099
2023-12-08	57.500	57.800	57.300	57.300	57.300	17,043
2023-12-07	57.600	57.600	57.000	57.500	57.500	26,124
2023-12-06	57.600	57.800	57.500	57.600	57.600	16,004
2023-12-05	57.900	57.900	57.200	57.600	57.600	18,000
2023-12-04	57.900	58.000	57.500	57.600	57.600	27,330
2023-12-01	57.900	57.900	57.600	57.600	57.600	31,000
2023-11-30	57.700	58.000	57.700	57.900	57.900	13,025
2023-11-29	57.400	58.000	57.400	57.600	57.600	33,121
2023-11-28	57.700	58.200	57.400	58.100	58.100	78,194
2023-11-27	56.700	59.000	56.700	57.300	57.300	184,210
2023-11-24	56.400	56.500	56.400	56.500	56.500	24,052
2023-11-23	56.500	56.600	56.400	56.400	56.400	15,100
2023-11-22	56.400	56.500	56.400	56.500	56.500	11,110
2023-11-21	56.500	56.600	56.000	56.400	56.400	52,080
2023-11-20	56.500	56.500	56.400	56.400	56.400	25,035
2023-11-17	56.500	56.700	56.500	56.700	56.700	19,256
2023-11-16	56.300	56.300	56.200	56.300	56.300	23,245
2023-11-15	56.300	56.400	56.300	56.300	56.300	18,985
2023-11-14	56.400	56.400	56.200	56.200	56.200	11,010
2023-11-13	56.400	56.600	56.400	56.400	56.400	9,000
2023-11-10	56.500	56.500	56.400	56.400	56.400	5,892
2023-11-09	56.600	56.600	56.100	56.500	56.500	29,090
2023-11-08	56.600	56.600	56.500	56.600	56.600	7,000
2023-11-07	56.400	56.600	56.400	56.600	56.600	10,085
2023-11-06	56.300	56.400	56.200	56.400	56.400	15,112

← NewerPage 12 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.