Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	55.800	56.100	55.800	56.100	53.203	19,035
2023-02-07	55.900	55.900	55.600	55.800	52.919	12,330
2023-02-06	56.000	56.100	56.000	56.000	53.108	17,000
2023-02-03	55.700	55.900	55.600	55.900	53.014	8,000
2023-02-02	55.300	55.500	55.300	55.500	52.634	24,000
2023-02-01	55.300	55.300	55.100	55.100	52.255	9,900
2023-01-31	55.100	55.100	54.900	55.000	52.160	12,172
2023-01-30	55.000	55.000	54.800	54.900	52.065	36,050
2023-01-17	54.700	55.000	54.700	55.000	52.160	12,050
2023-01-16	55.200	55.300	55.100	55.300	52.445	9,000
2023-01-13	54.800	54.900	54.800	54.900	52.065	6,055
2023-01-12	54.700	54.800	54.700	54.800	51.970	9,000
2023-01-11	55.100	55.200	54.700	54.700	51.876	16,091
2023-01-10	55.300	55.300	55.000	55.100	52.255	24,261
2023-01-09	55.000	55.200	55.000	55.000	52.160	15,125
2023-01-06	55.100	55.400	55.000	55.000	52.160	19,099
2023-01-05	55.500	55.500	55.000	55.000	52.160	18,020
2023-01-04	57.000	57.000	55.500	55.500	52.634	5,350
2023-01-03	55.400	55.400	55.300	55.300	52.445	8,100
2022-12-30	55.600	55.600	55.300	55.400	52.539	9,105
2022-12-29	55.400	55.600	55.400	55.600	52.729	2,100
2022-12-28	55.900	56.000	55.900	55.900	53.014	7,040
2022-12-27	55.300	55.300	55.300	55.300	52.445	5,157
2022-12-26	55.100	55.700	55.100	55.200	52.350	13,000
2022-12-23	55.600	55.600	55.100	55.300	52.445	5,010
2022-12-22	55.100	55.200	55.100	55.100	52.255	10,108
2022-12-21	56.100	56.200	55.100	55.300	52.445	26,100
2022-12-20	56.000	58.000	55.500	55.500	52.634	33,010
2022-12-19	55.000	55.700	55.000	55.400	52.539	10,179
2022-12-16	55.000	56.300	55.000	55.300	52.445	39,377
2022-12-15	56.400	56.500	55.000	55.100	52.255	15,105
2022-12-14	55.300	55.400	55.200	55.200	52.350	8,045
2022-12-13	55.100	56.300	54.800	55.000	52.160	15,000
2022-12-12	55.200	55.500	55.000	55.000	52.160	11,095
2022-12-09	55.400	55.700	55.400	55.400	52.539	3,000
2022-12-08	56.000	56.000	55.200	55.400	52.539	21,221
2022-12-07	56.500	56.700	55.700	55.900	53.014	34,055
2022-12-06	56.600	57.000	56.000	56.000	53.108	910,271
2022-12-05	56.100	56.400	55.800	56.400	53.488	20,992
2022-12-02	58.000	58.000	55.700	56.100	53.203	28,100
2022-12-01	55.900	56.500	55.600	56.200	53.298	15,001
2022-11-30	55.700	55.700	55.400	55.600	52.729	18,301
2022-11-29	55.500	56.100	55.400	55.400	52.539	25,002
2022-11-28	55.500	55.500	54.800	55.500	52.634	14,000
2022-11-25	55.000	56.400	55.000	55.500	52.634	18,700
2022-11-24	55.000	55.300	54.700	55.000	52.160	14,238
2022-11-23	55.000	55.100	54.700	54.800	51.970	7,002
2022-11-22	55.000	55.000	54.900	54.900	52.065	5,000
2022-11-21	55.000	55.000	55.000	55.000	52.160	7,302
2022-11-18	54.800	55.000	54.800	54.900	52.065	7,000
2022-11-17	54.900	55.500	54.500	54.800	51.970	9,050
2022-11-16	55.300	55.500	54.200	55.000	52.160	35,070
2022-11-15	54.400	55.400	54.100	54.500	51.686	11,001
2022-11-14	53.900	55.500	53.500	54.400	51.591	13,000
2022-11-11	53.400	53.900	53.100	53.900	51.117	26,001
2022-11-10	53.500	53.700	53.500	53.700	50.927	5,000
2022-11-09	53.600	53.800	53.600	53.700	50.927	7,000
2022-11-08	53.300	54.000	52.900	53.600	50.832	36,045
2022-11-07	53.200	53.500	53.200	53.500	50.738	5,287
2022-11-04	53.500	53.500	53.000	53.100	50.358	4,122

← NewerPage 16 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.