Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59.000	59.000	58.500	58.500	58.500	24,060
2023-08-07	58.400	58.800	58.400	58.700	58.700	65,033
2023-08-04	58.000	58.200	57.900	58.100	58.100	134,174
2023-08-02	60.800	60.900	60.700	60.900	57.755	130,380
2023-08-01	60.600	60.900	60.600	60.800	57.661	47,070
2023-07-31	60.500	60.800	60.400	60.600	57.471	77,151
2023-07-28	60.300	60.400	60.200	60.300	57.186	21,200
2023-07-27	60.100	60.300	60.000	60.200	57.092	34,001
2023-07-26	60.100	60.200	60.000	60.100	56.997	23,000
2023-07-25	60.100	60.100	59.700	60.000	56.902	28,100
2023-07-24	60.100	60.100	59.600	59.700	56.617	22,159
2023-07-21	59.900	59.900	58.000	59.600	56.523	41,100
2023-07-20	60.000	60.200	59.900	59.900	56.807	20,031
2023-07-19	59.800	60.000	59.800	59.900	56.807	23,000
2023-07-18	59.600	59.900	59.600	59.800	56.712	20,000
2023-07-17	59.400	59.800	59.300	59.600	56.523	23,000
2023-07-14	59.300	59.600	59.300	59.500	56.428	31,000
2023-07-13	59.500	59.500	59.300	59.300	56.238	16,040
2023-07-12	59.100	59.400	59.100	59.400	56.333	15,010
2023-07-11	59.400	59.500	59.300	59.300	56.238	9,060
2023-07-10	59.400	59.400	59.200	59.300	56.238	25,157
2023-07-07	59.500	59.500	59.300	59.300	56.238	4,100
2023-07-06	59.200	59.700	59.200	59.500	56.428	8,020
2023-07-05	59.800	59.800	59.700	59.700	56.617	16,056
2023-07-04	59.500	60.000	59.500	59.800	56.712	32,020
2023-07-03	59.500	59.600	59.300	59.500	56.428	27,785
2023-06-30	59.500	59.600	59.500	59.500	56.428	15,020
2023-06-29	59.500	59.600	59.500	59.600	56.523	14,043
2023-06-28	59.900	59.900	59.100	59.400	56.333	14,081
2023-06-27	59.900	59.900	59.800	59.900	56.807	15,239
2023-06-26	59.900	59.900	59.700	59.900	56.807	14,049
2023-06-21	59.000	59.900	59.000	59.900	56.807	23,015
2023-06-20	58.900	59.000	58.900	59.000	55.954	4,184
2023-06-19	59.300	59.300	59.000	59.000	55.954	36,121
2023-06-16	59.400	59.400	59.100	59.300	56.238	45,000
2023-06-15	59.600	59.700	59.300	59.500	56.428	50,205
2023-06-14	60.000	60.200	59.700	59.700	56.617	20,013
2023-06-13	60.000	60.100	60.000	60.000	56.902	14,134
2023-06-12	60.100	60.100	60.000	60.000	56.902	11,050
2023-06-09	60.000	60.300	60.000	60.200	57.092	23,017
2023-06-08	60.000	60.100	59.900	59.900	56.807	17,049
2023-06-07	60.200	60.200	60.000	60.000	56.902	20,000
2023-06-06	60.000	60.000	59.600	60.000	56.902	17,048
2023-06-05	59.800	60.000	59.800	59.900	56.807	21,166
2023-06-02	59.900	59.900	59.600	59.800	56.712	29,014
2023-06-01	59.600	59.800	59.600	59.800	56.712	16,000
2023-05-31	60.000	60.000	59.800	59.800	56.712	18,153
2023-05-30	60.200	60.200	59.800	59.800	56.712	22,315
2023-05-29	60.100	60.200	60.000	60.100	56.997	22,058
2023-05-26	60.100	60.200	60.000	60.200	57.092	16,095
2023-05-25	60.400	60.400	60.000	60.100	56.997	28,151
2023-05-24	60.000	60.200	59.900	60.100	56.997	23,131
2023-05-23	59.500	59.700	59.500	59.700	56.617	18,000
2023-05-22	59.500	59.600	59.500	59.500	56.428	42,021
2023-05-19	59.300	59.700	59.300	59.500	56.428	33,050
2023-05-18	59.000	59.200	58.800	59.000	55.954	29,000
2023-05-17	58.800	59.300	58.800	59.200	56.143	22,020
2023-05-16	59.300	59.300	58.800	58.800	55.764	39,140
2023-05-15	59.400	59.500	58.600	59.100	56.048	30,035
2023-05-12	58.600	58.600	58.500	58.600	55.574	13,365

← NewerPage 14 of 21 · 1,221 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.