Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	58.800	58.800	58.400	58.600	55.574	21,103
2023-05-10	58.400	59.000	58.400	58.700	55.669	15,150
2023-05-09	58.500	58.500	58.400	58.400	55.385	9,282
2023-05-08	58.500	58.500	58.200	58.200	55.195	22,097
2023-05-05	58.400	58.400	58.200	58.300	55.290	14,001
2023-05-04	57.800	58.300	57.700	58.200	55.195	17,523
2023-05-03	57.800	58.000	57.800	58.000	55.005	12,000
2023-05-02	57.700	58.200	57.700	58.000	55.005	24,000
2023-04-28	57.700	57.900	57.500	57.700	54.721	20,000
2023-04-27	57.700	58.200	57.600	57.700	54.721	17,000
2023-04-26	57.600	57.700	57.500	57.600	54.626	8,170
2023-04-25	57.000	57.000	56.900	57.000	54.057	6,134
2023-04-24	57.100	57.200	57.100	57.100	54.152	12,030
2023-04-21	57.400	57.700	57.400	57.500	54.531	9,030
2023-04-20	57.900	57.900	57.300	57.300	54.341	22,670
2023-04-19	59.000	59.000	57.800	57.800	54.816	14,223
2023-04-18	57.600	58.100	57.300	57.700	54.721	15,061
2023-04-17	57.500	57.700	57.100	57.600	54.626	33,672
2023-04-14	57.300	57.500	57.000	57.500	54.531	21,300
2023-04-13	56.900	57.500	56.900	57.300	54.341	17,050
2023-04-12	57.000	57.000	56.700	56.900	53.962	21,536
2023-04-11	56.600	56.900	56.600	56.700	53.772	25,000
2023-04-10	56.500	56.600	56.400	56.600	53.678	27,000
2023-04-07	56.800	56.800	56.500	56.500	53.583	41,299
2023-04-06	56.600	56.700	56.600	56.700	53.772	22,087
2023-03-31	56.400	56.600	56.400	56.600	53.678	19,030
2023-03-30	56.100	56.400	56.100	56.400	53.488	14,310
2023-03-29	56.300	56.300	56.100	56.300	53.393	14,050
2023-03-28	56.300	56.500	56.300	56.300	53.393	19,140
2023-03-27	56.300	56.300	56.200	56.200	53.298	25,382
2023-03-24	56.300	56.300	56.100	56.300	53.393	19,965
2023-03-23	56.500	56.500	56.100	56.300	53.393	10,050
2023-03-22	56.400	56.900	56.400	56.600	53.678	18,176
2023-03-21	56.100	56.600	56.100	56.400	53.488	15,100
2023-03-20	56.100	56.200	56.100	56.100	53.203	17,135
2023-03-17	55.700	55.800	55.700	55.700	52.824	13,192
2023-03-16	55.900	55.900	55.300	55.700	52.824	44,110
2023-03-15	56.100	56.100	55.800	55.800	52.919	11,050
2023-03-14	56.000	56.700	55.900	56.000	53.108	19,230
2023-03-13	56.300	56.300	56.000	56.100	53.203	17,000
2023-03-10	57.300	57.300	56.300	56.300	53.393	31,100
2023-03-09	56.900	56.900	56.700	56.800	53.867	19,128
2023-03-08	57.000	57.000	56.900	56.900	53.962	26,100
2023-03-07	57.200	57.200	56.700	57.000	54.057	21,013
2023-03-06	57.600	57.600	56.300	56.800	53.867	29,002
2023-03-03	56.200	56.500	56.200	56.300	53.393	21,031
2023-03-02	55.800	56.500	55.800	56.300	53.393	16,001
2023-03-01	55.600	56.000	55.600	55.800	52.919	10,010
2023-02-24	55.800	56.000	55.500	55.500	52.634	18,031
2023-02-23	55.300	55.400	52.600	55.400	52.539	84,042
2023-02-22	55.700	55.700	55.300	55.300	52.445	29,090
2023-02-21	55.800	55.800	55.600	55.700	52.824	16,178
2023-02-20	56.000	56.000	55.600	55.600	52.729	43,011
2023-02-17	55.900	56.000	55.800	55.900	53.014	19,000
2023-02-16	55.600	55.900	55.500	55.700	52.824	22,000
2023-02-15	55.600	55.600	55.600	55.600	52.729	11,000
2023-02-14	55.300	55.700	55.300	55.600	52.729	17,000
2023-02-13	55.500	56.000	55.100	55.200	52.350	15,050
2023-02-10	55.800	55.800	54.900	55.500	52.634	19,000
2023-02-09	56.300	56.300	56.200	56.300	53.393	18,007

← NewerPage 15 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.