Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	64.100	64.100	63.600	63.600	57.249	13,003
2022-02-14	63.500	64.100	63.500	63.800	57.429	27,583
2022-02-11	63.500	63.600	63.500	63.500	57.159	18,129
2022-02-10	63.600	63.600	63.500	63.500	57.159	22,031
2022-02-09	63.500	63.600	63.400	63.600	57.249	23,000
2022-02-08	63.600	63.600	63.200	63.500	57.159	18,290
2022-02-07	63.200	63.300	63.100	63.100	56.799	55,360
2022-01-26	63.700	63.700	63.100	63.300	56.979	57,180
2022-01-25	63.700	63.700	63.200	63.200	56.889	51,074
2022-01-24	64.400	64.600	63.500	63.600	57.249	59,440
2022-01-21	64.400	64.500	63.900	64.000	57.609	25,165
2022-01-20	64.100	64.100	63.600	64.100	57.699	32,348
2022-01-19	64.000	64.100	63.900	64.000	57.609	15,486
2022-01-18	65.000	65.000	64.000	64.000	57.609	41,472
2022-01-17	63.800	64.800	63.600	64.000	57.609	55,230
2022-01-14	64.100	64.100	63.700	63.800	57.429	51,284
2022-01-13	64.400	64.400	64.200	64.200	57.789	38,100
2022-01-12	64.200	64.200	64.000	64.200	57.789	25,061
2022-01-11	65.400	65.400	63.800	64.200	57.789	123,050
2022-01-10	65.300	68.000	65.200	65.400	58.869	539,145
2022-01-07	63.500	65.000	63.400	64.700	58.239	196,548
2022-01-06	63.500	63.500	63.300	63.300	56.979	26,000
2022-01-05	63.500	63.500	63.200	63.200	56.889	25,001
2022-01-04	63.200	63.500	63.000	63.500	57.159	51,125
2022-01-03	63.500	63.600	63.100	63.200	56.889	43,014
2021-12-30	63.400	63.500	63.300	63.500	57.159	8,000
2021-12-29	63.300	63.400	63.100	63.400	57.069	27,006
2021-12-28	63.200	63.400	63.200	63.300	56.979	24,000
2021-12-27	63.200	63.400	63.100	63.200	56.889	39,369
2021-12-24	63.100	63.300	63.000	63.200	56.889	27,000
2021-12-23	63.400	63.500	63.000	63.000	56.709	30,716
2021-12-22	63.100	63.400	63.000	63.400	57.069	24,300
2021-12-21	63.200	63.300	63.100	63.100	56.799	24,141
2021-12-20	63.300	63.500	63.000	63.200	56.889	41,266
2021-12-17	63.100	63.300	63.100	63.300	56.979	23,304
2021-12-16	63.100	63.500	63.000	63.100	56.799	30,528
2021-12-15	63.000	63.100	63.000	63.000	56.709	26,397
2021-12-14	63.400	63.400	63.100	63.400	57.069	26,227
2021-12-13	63.500	63.500	63.200	63.500	57.159	35,177
2021-12-10	63.500	63.900	63.400	63.500	57.159	33,136
2021-12-09	63.600	63.700	63.500	63.500	57.159	39,000
2021-12-08	63.500	63.700	63.500	63.600	57.249	15,510
2021-12-07	63.400	63.400	63.300	63.400	57.069	18,045
2021-12-06	63.500	63.500	63.300	63.500	57.159	31,251
2021-12-03	63.600	64.000	63.500	63.500	57.159	19,253
2021-12-02	63.700	63.700	63.600	63.600	57.249	13,362
2021-12-01	64.000	64.100	63.400	63.700	57.339	29,305
2021-11-30	64.000	64.000	63.300	63.600	57.249	33,131
2021-11-29	65.100	65.500	64.000	64.000	57.609	171,100
2021-11-26	63.500	64.600	63.500	64.000	57.609	99,180
2021-11-25	63.600	63.600	63.500	63.500	57.159	31,118
2021-11-24	63.600	63.700	63.500	63.500	57.159	37,113
2021-11-23	63.600	63.700	63.600	63.600	57.249	12,000
2021-11-22	63.800	63.800	63.300	63.500	57.159	42,489
2021-11-19	63.600	63.800	63.600	63.600	57.249	19,618
2021-11-18	63.600	63.700	63.500	63.500	57.159	43,459
2021-11-17	63.900	63.900	63.300	63.600	57.249	63,386
2021-11-16	64.100	64.100	63.800	63.900	57.519	39,119
2021-11-15	64.400	64.400	64.000	64.100	57.699	49,001
2021-11-12	63.800	65.000	63.800	64.400	57.969	33,376

← NewerPage 20 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.