Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.400	51.700	51.300	51.300	51.300	38,529
2026-07-22	51.200	51.600	51.200	51.400	51.400	14,000
2026-07-21	51.400	51.400	51.200	51.200	51.200	30,035
2026-07-20	51.600	51.600	51.100	51.400	51.400	39,000
2026-07-17	51.700	51.700	51.200	51.400	51.400	30,000
2026-07-16	51.400	51.600	51.200	51.600	51.600	24,050
2026-07-15	51.100	51.400	51.000	51.100	51.100	35,000
2026-07-14	51.500	51.500	50.900	51.100	51.100	86,000
2026-07-13	51.300	52.000	51.300	51.500	51.500	91,080
2026-07-10	51.300	51.300	51.300	51.300	51.300	0
2026-07-09	51.000	51.400	50.500	51.300	51.300	108,000
2026-07-08	51.200	51.400	51.000	51.300	51.300	69,001
2026-07-07	51.300	51.500	51.100	51.200	51.200	61,080
2026-07-06	51.000	51.800	51.000	51.200	51.200	140,073
2026-07-03	50.300	51.400	50.300	51.200	51.200	305,676
2026-07-02	53.700	53.800	53.300	53.300	50.300	322,058
2026-07-01	53.500	53.900	53.500	53.600	50.583	110,103
2026-06-30	53.800	53.900	53.500	53.500	50.489	63,100
2026-06-29	53.600	53.900	53.600	53.800	50.772	65,015
2026-06-26	53.500	54.000	53.500	53.600	53.600	150,030
2026-06-25	53.100	53.700	53.100	53.700	53.700	73,004
2026-06-24	53.500	53.800	53.500	53.600	53.600	74,072
2026-06-23	53.300	54.000	53.200	53.500	53.500	172,000
2026-06-22	53.700	53.700	53.000	53.300	53.300	84,000
2026-06-18	53.000	53.200	53.000	53.000	53.000	56,000
2026-06-17	53.200	53.200	53.000	53.000	53.000	43,000
2026-06-16	53.100	53.100	53.000	53.000	53.000	32,020
2026-06-15	53.000	53.200	53.000	53.100	53.100	40,000
2026-06-12	52.800	53.200	52.700	52.800	52.800	31,088
2026-06-11	53.000	53.000	52.700	52.700	52.700	50,000
2026-06-10	53.300	53.300	52.600	52.600	52.600	65,184
2026-06-09	52.800	53.200	52.500	52.900	52.900	101,180
2026-06-08	52.500	52.800	52.300	52.500	52.500	66,975
2026-06-05	53.000	53.000	52.800	52.800	52.800	59,020
2026-06-04	53.000	53.200	52.600	53.200	53.200	111,000
2026-06-03	52.600	52.700	52.300	52.600	52.600	69,050
2026-06-02	52.500	52.600	52.300	52.600	52.600	67,000
2026-06-01	52.400	52.500	52.300	52.500	52.500	64,050
2026-05-29	52.400	52.700	52.400	52.500	52.500	29,010
2026-05-28	52.400	52.600	52.400	52.400	52.400	42,072
2026-05-27	52.500	52.700	52.400	52.400	52.400	48,250
2026-05-26	52.500	52.700	52.500	52.500	52.500	35,000
2026-05-25	52.800	52.800	52.500	52.700	52.700	63,412
2026-05-22	52.900	52.900	52.500	52.500	52.500	96,002
2026-05-21	53.100	53.300	52.900	52.900	52.900	39,000
2026-05-20	52.800	53.000	52.800	52.900	52.900	28,001
2026-05-19	53.200	53.200	52.600	52.900	52.900	40,000
2026-05-18	52.600	53.200	52.600	52.700	52.700	26,020
2026-05-15	52.700	52.800	52.500	52.600	52.600	35,000
2026-05-14	52.900	53.100	52.800	52.800	52.800	43,000
2026-05-13	52.900	53.000	52.700	52.800	52.800	23,000
2026-05-12	52.700	53.300	52.500	52.900	52.900	55,198
2026-05-11	52.800	52.900	52.600	52.700	52.700	70,000
2026-05-08	53.000	53.000	52.800	52.800	52.800	26,105
2026-05-07	52.900	53.000	52.700	52.900	52.900	70,000
2026-05-06	53.800	53.800	52.500	52.900	52.900	75,000
2026-05-05	52.400	52.500	52.300	52.500	52.500	34,156
2026-05-04	52.500	52.600	52.400	52.400	52.400	32,030
2026-04-30	52.400	52.500	52.400	52.500	52.500	28,000
2026-04-29	52.400	52.500	52.400	52.500	52.500	37,000

← NewerPage 2 of 3 · 127 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.