Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	57.600	58.000	57.600	58.000	52.208	34,480
2022-05-13	58.000	58.000	57.500	57.600	51.848	50,357
2022-05-12	58.600	58.700	58.000	58.000	52.208	57,080
2022-05-11	59.000	59.000	58.600	58.700	52.838	28,425
2022-05-10	59.000	59.000	58.800	59.000	53.108	40,171
2022-05-09	60.100	60.100	59.400	59.400	53.469	69,074
2022-05-06	60.000	60.300	60.000	60.300	54.279	20,165
2022-05-05	60.500	60.500	60.300	60.400	54.369	9,275
2022-05-04	60.500	60.600	60.400	60.400	54.369	18,082
2022-05-03	60.500	61.000	60.200	60.500	54.459	20,391
2022-04-29	60.600	60.700	60.100	60.500	54.459	28,000
2022-04-28	60.300	60.900	60.300	60.600	54.549	12,060
2022-04-27	60.800	60.800	60.100	60.300	54.279	28,372
2022-04-26	60.800	60.800	60.700	60.800	54.729	10,445
2022-04-25	60.900	62.000	60.800	60.800	54.729	59,150
2022-04-22	60.600	61.800	60.600	61.000	54.909	31,293
2022-04-21	61.000	61.000	60.800	60.900	54.819	24,344
2022-04-20	61.000	61.000	60.900	61.000	54.909	31,271
2022-04-19	61.000	61.000	60.900	61.000	54.909	33,748
2022-04-18	61.300	61.400	61.000	61.000	54.909	35,000
2022-04-15	61.500	61.500	61.300	61.300	55.179	11,500
2022-04-14	61.900	61.900	61.300	61.600	55.449	28,000
2022-04-13	61.100	62.100	61.100	61.900	55.719	29,035
2022-04-12	61.500	61.500	61.000	61.000	54.909	14,239
2022-04-11	61.600	61.600	61.500	61.500	55.359	27,011
2022-04-08	61.500	62.000	61.500	61.800	55.629	17,000
2022-04-07	61.800	62.400	61.800	62.000	55.809	27,288
2022-04-06	62.900	62.900	61.800	61.900	55.719	17,072
2022-04-01	61.600	61.900	61.600	61.800	55.629	11,021
2022-03-31	61.900	61.900	61.800	61.900	55.719	11,285
2022-03-30	62.000	62.000	61.800	61.900	55.719	24,400
2022-03-29	61.700	62.000	61.700	61.900	55.719	21,000
2022-03-28	62.800	65.000	61.700	61.700	55.539	159,010
2022-03-25	62.000	62.100	62.000	62.000	55.809	19,587
2022-03-24	62.000	62.900	61.700	61.800	55.629	37,010
2022-03-23	62.000	63.400	62.000	62.200	55.989	22,002
2022-03-22	61.600	62.100	61.500	62.000	55.809	24,008
2022-03-21	61.200	61.600	61.200	61.600	55.449	25,687
2022-03-18	61.100	62.300	61.000	61.200	55.089	24,131
2022-03-17	61.200	61.200	60.500	61.100	54.999	70,640
2022-03-16	61.600	61.600	61.000	61.200	55.089	68,100
2022-03-15	62.000	62.000	61.600	61.600	55.449	35,074
2022-03-14	62.100	62.100	61.900	62.000	55.809	36,849
2022-03-11	62.000	62.300	61.700	62.300	56.079	58,465
2022-03-10	62.300	62.500	62.200	62.400	56.169	15,000
2022-03-09	62.200	62.400	62.200	62.300	56.079	19,085
2022-03-08	62.800	62.800	62.200	62.200	55.989	74,000
2022-03-07	63.100	63.100	62.800	62.800	56.529	64,010
2022-03-04	63.100	63.200	63.100	63.100	56.799	12,020
2022-03-03	63.200	63.500	63.200	63.400	57.069	22,010
2022-03-02	63.400	63.500	63.100	63.200	56.889	20,329
2022-03-01	63.000	63.200	63.000	63.100	56.799	32,687
2022-02-25	63.100	63.200	63.000	63.100	56.799	42,100
2022-02-24	63.300	63.400	63.100	63.200	56.889	46,310
2022-02-23	63.300	63.600	63.300	63.300	56.979	15,050
2022-02-22	63.400	63.400	63.100	63.300	56.979	26,000
2022-02-21	63.500	63.500	63.300	63.400	57.069	29,000
2022-02-18	63.300	63.600	63.100	63.500	57.159	26,516
2022-02-17	63.600	63.700	63.600	63.600	57.249	15,188
2022-02-16	63.600	63.600	63.500	63.600	57.249	20,000

← NewerPage 19 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.