Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	56.900	57.100	56.800	57.100	54.152	15,323
2022-08-08	56.900	57.000	56.800	57.000	54.057	23,000
2022-08-05	56.500	57.000	56.500	56.900	53.962	22,050
2022-08-04	57.000	57.000	56.100	56.900	53.962	41,000
2022-08-03	57.200	57.400	57.100	57.100	54.152	11,272
2022-08-02	57.500	57.500	57.300	57.500	54.531	32,305
2022-08-01	57.200	57.600	57.200	57.500	54.531	15,000
2022-07-29	57.300	57.300	57.200	57.200	54.247	16,189
2022-07-28	56.800	57.200	56.800	57.100	54.152	57,110
2022-07-27	59.800	59.800	59.000	59.000	53.108	48,347
2022-07-26	58.600	59.800	58.500	59.800	53.829	35,237
2022-07-25	58.500	58.600	58.500	58.600	52.748	6,200
2022-07-22	58.000	58.100	58.000	58.100	52.298	8,100
2022-07-21	58.000	58.000	58.000	58.000	52.208	9,211
2022-07-20	58.200	58.300	58.000	58.000	52.208	31,500
2022-07-19	58.000	58.500	58.000	58.500	52.658	6,050
2022-07-18	57.500	58.000	57.500	57.900	52.118	13,000
2022-07-15	58.100	58.200	58.000	58.000	52.208	10,000
2022-07-14	57.400	58.300	57.300	58.200	52.388	11,265
2022-07-13	58.000	58.300	57.800	58.100	52.298	12,115
2022-07-12	57.400	57.900	57.200	57.700	51.938	12,727
2022-07-11	58.000	58.300	57.500	58.000	52.208	9,070
2022-07-08	58.300	58.300	58.100	58.200	52.388	11,555
2022-07-07	58.300	58.300	58.000	58.300	52.478	22,096
2022-07-06	59.500	59.600	58.100	58.700	52.838	8,083
2022-07-05	58.700	60.000	58.300	59.100	53.198	8,001
2022-07-04	59.000	59.000	58.200	58.700	52.838	16,184
2022-07-01	58.200	58.800	58.000	58.200	52.388	11,100
2022-06-30	58.200	58.500	58.200	58.200	52.388	11,090
2022-06-29	59.300	59.300	58.400	58.900	53.018	18,336
2022-06-28	59.900	59.900	59.000	59.300	53.379	15,444
2022-06-27	58.900	60.000	58.900	60.000	54.009	23,332
2022-06-24	59.000	59.000	58.900	58.900	53.018	24,400
2022-06-23	58.800	59.300	58.600	59.000	53.108	20,193
2022-06-22	59.200	59.300	58.800	58.800	52.928	22,173
2022-06-21	59.000	59.600	59.000	59.500	53.559	25,400
2022-06-20	60.000	60.000	59.000	59.400	53.469	20,317
2022-06-17	59.000	60.000	59.000	60.000	54.009	28,001
2022-06-16	61.100	61.100	59.900	60.000	54.009	21,293
2022-06-15	59.000	60.500	59.000	60.500	54.459	23,807
2022-06-14	59.000	59.000	58.600	58.800	52.928	23,000
2022-06-13	59.900	59.900	59.200	59.400	53.469	16,426
2022-06-10	60.000	60.900	59.900	60.100	54.099	7,202
2022-06-09	61.200	61.200	60.100	60.100	54.099	16,000
2022-06-08	60.300	60.300	60.000	60.000	54.009	6,244
2022-06-07	60.000	61.500	59.800	60.200	54.189	15,001
2022-06-06	60.000	60.000	59.800	59.900	53.919	11,195
2022-06-02	59.700	59.700	59.600	59.700	53.739	5,000
2022-06-01	59.700	59.700	59.600	59.700	53.739	13,000
2022-05-31	59.600	59.800	59.600	59.700	53.739	6,038
2022-05-30	59.400	60.200	59.400	60.100	54.099	16,099
2022-05-27	59.100	59.400	59.100	59.400	53.469	10,150
2022-05-26	60.100	60.100	59.300	59.300	53.379	7,252
2022-05-25	59.400	59.400	58.500	59.000	53.108	22,050
2022-05-24	59.500	59.500	59.100	59.400	53.469	13,067
2022-05-23	59.500	59.500	59.500	59.500	53.559	2,250
2022-05-20	59.000	59.500	59.000	59.500	53.559	10,454
2022-05-19	59.000	59.200	58.700	58.900	53.018	33,568
2022-05-18	58.300	61.000	58.300	59.300	53.379	13,000
2022-05-17	58.000	58.500	58.000	58.500	52.658	35,041

← NewerPage 18 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.