Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	53.300	53.300	53.300	53.300	50.548	4,093
2022-11-02	53.100	53.300	53.100	53.300	50.548	6,001
2022-11-01	52.900	53.200	52.900	53.200	50.453	5,085
2022-10-31	53.500	53.500	53.400	53.400	50.643	3,137
2022-10-28	54.000	54.000	52.600	52.900	50.169	11,112
2022-10-27	52.500	53.000	52.500	53.000	50.263	9,330
2022-10-26	52.600	52.900	52.400	52.700	49.979	19,182
2022-10-25	53.200	53.200	52.600	52.800	50.074	7,350
2022-10-24	53.000	53.000	52.600	52.800	50.074	21,233
2022-10-21	52.800	53.000	52.800	52.900	50.169	8,000
2022-10-20	53.200	53.200	52.500	52.800	50.074	12,271
2022-10-19	53.200	53.200	53.200	53.200	50.453	4,100
2022-10-18	53.300	53.300	53.100	53.200	50.453	16,000
2022-10-17	54.000	54.000	52.700	53.100	50.358	12,050
2022-10-14	53.500	55.500	53.500	54.000	51.212	10,000
2022-10-13	54.400	54.400	53.000	53.500	50.738	18,035
2022-10-12	54.200	55.400	54.200	54.400	51.591	19,091
2022-10-11	55.300	55.300	54.400	54.400	51.591	23,006
2022-10-07	55.300	56.500	55.300	55.300	52.445	10,030
2022-10-06	55.400	55.400	55.300	55.400	52.539	3,035
2022-10-05	55.200	55.700	55.100	55.300	52.445	19,020
2022-10-04	55.100	55.300	55.000	55.300	52.445	26,159
2022-10-03	55.300	55.300	55.000	55.000	52.160	26,295
2022-09-30	55.700	55.800	55.500	55.800	52.919	23,060
2022-09-29	55.900	56.200	55.900	56.200	53.298	13,001
2022-09-28	56.500	56.500	56.000	56.200	53.298	13,135
2022-09-27	56.100	56.800	56.000	56.800	53.867	32,468
2022-09-26	56.800	56.800	56.000	56.100	53.203	23,100
2022-09-23	56.100	56.900	56.100	56.600	53.678	8,166
2022-09-22	56.400	56.400	56.300	56.300	53.393	9,150
2022-09-21	56.500	56.500	56.300	56.400	53.488	27,398
2022-09-20	57.000	57.000	56.700	56.700	53.772	11,052
2022-09-19	57.500	57.500	57.000	57.000	54.057	9,000
2022-09-16	57.000	57.500	57.000	57.500	54.531	10,000
2022-09-15	57.100	57.200	57.000	57.200	54.247	9,010
2022-09-14	56.600	57.100	56.600	57.100	54.152	7,000
2022-09-13	57.500	57.500	57.000	57.200	54.247	20,100
2022-09-12	57.300	57.500	57.000	57.100	54.152	24,469
2022-09-08	56.800	57.000	56.800	57.000	54.057	14,190
2022-09-07	56.800	57.100	56.300	57.100	54.152	31,169
2022-09-06	57.300	57.300	56.800	56.800	53.867	23,294
2022-09-05	57.600	57.600	57.000	57.300	54.341	23,040
2022-09-02	57.900	57.900	57.600	57.600	54.626	14,258
2022-09-01	58.000	58.000	57.600	57.900	54.910	15,300
2022-08-31	58.300	58.900	58.300	58.400	55.385	26,047
2022-08-30	57.500	57.900	57.500	57.900	54.910	12,136
2022-08-29	57.600	57.700	57.400	57.500	54.531	19,230
2022-08-26	57.800	57.800	57.600	57.800	54.816	6,465
2022-08-25	58.300	58.300	57.600	57.600	54.626	15,034
2022-08-24	57.300	57.500	57.300	57.500	54.531	5,175
2022-08-23	60.800	60.800	57.300	57.300	54.341	23,100
2022-08-22	57.400	57.500	57.100	57.500	54.531	13,000
2022-08-19	57.400	57.500	57.300	57.500	54.531	13,002
2022-08-18	57.200	57.300	57.200	57.300	54.341	6,500
2022-08-17	57.400	57.500	57.100	57.200	54.247	17,241
2022-08-16	57.400	57.600	57.200	57.200	54.247	14,050
2022-08-15	57.600	57.600	57.400	57.400	54.436	13,000
2022-08-12	57.200	58.000	57.200	57.500	54.531	15,001
2022-08-11	57.500	57.500	57.100	57.200	54.247	21,000
2022-08-10	56.800	57.100	56.800	57.100	54.152	14,041

← NewerPage 17 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.