Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.500	52.600	52.400	52.500	52.500	27,000
2026-04-27	52.500	52.600	52.400	52.500	52.500	35,000
2026-04-24	52.500	52.600	52.500	52.500	52.500	37,020
2026-04-23	52.500	52.700	52.500	52.600	52.600	55,105
2026-04-22	52.700	52.700	52.500	52.600	52.600	40,030
2026-04-21	52.800	52.900	52.700	52.700	52.700	20,020
2026-04-20	52.800	52.800	52.500	52.800	52.800	79,010
2026-04-17	52.600	52.800	52.600	52.800	52.800	23,000
2026-04-16	52.600	52.800	52.500	52.800	52.800	30,000
2026-04-15	52.600	52.800	52.500	52.800	52.800	46,001
2026-04-14	52.500	52.800	52.500	52.600	52.600	22,396
2026-04-13	52.600	52.900	52.600	52.600	52.600	37,030
2026-04-10	53.000	53.100	53.000	53.000	53.000	31,001
2026-04-09	53.200	53.200	53.000	53.000	53.000	9,051
2026-04-08	52.800	53.400	52.800	53.200	53.200	23,000
2026-04-07	52.800	52.900	52.700	52.800	52.800	25,050
2026-04-02	53.000	53.000	52.800	52.800	52.800	10,019
2026-04-01	53.000	53.000	52.800	53.000	53.000	21,005
2026-03-31	53.300	53.300	52.800	52.800	52.800	16,050
2026-03-30	52.600	53.400	52.600	53.400	53.400	36,000
2026-03-27	52.900	52.900	52.600	52.600	52.600	20,070
2026-03-26	52.900	53.000	52.700	52.700	52.700	23,025
2026-03-25	52.900	53.000	52.700	52.800	52.800	9,000
2026-03-24	52.700	52.800	52.700	52.700	52.700	17,000
2026-03-23	52.800	52.900	52.500	52.500	52.500	43,000
2026-03-20	53.000	53.000	52.800	52.800	52.800	17,000
2026-03-19	53.200	53.200	52.800	52.800	52.800	18,070
2026-03-18	53.200	53.500	53.000	53.000	53.000	46,000
2026-03-17	53.000	53.200	52.800	52.900	52.900	44,020
2026-03-16	53.000	53.200	52.800	53.000	53.000	40,200
2026-03-13	53.500	53.500	52.700	53.000	53.000	93,445
2026-03-12	53.100	53.600	53.100	53.400	53.400	45,029
2026-03-11	53.000	53.600	53.000	53.500	53.500	35,425
2026-03-10	52.600	53.200	52.600	53.200	53.200	47,193
2026-03-09	53.000	53.200	52.300	53.100	53.100	94,724
2026-03-06	53.300	53.400	53.200	53.300	53.300	16,000
2026-03-05	53.200	53.500	53.200	53.300	53.300	26,010
2026-03-04	53.300	53.400	53.000	53.200	53.200	73,289
2026-03-03	53.500	53.600	53.400	53.400	53.400	41,020
2026-03-02	53.600	53.600	53.300	53.500	53.500	102,045
2026-02-26	53.900	53.900	53.300	53.600	53.600	62,766
2026-02-25	53.500	53.600	53.100	53.500	53.500	123,050
2026-02-24	53.400	54.000	53.400	53.500	53.500	96,000
2026-02-23	53.100	53.500	53.000	53.400	53.400	101,000
2026-02-11	53.100	53.200	53.000	53.200	53.200	117,052
2026-02-10	53.100	53.200	53.000	53.100	53.100	44,050
2026-02-09	53.100	53.300	53.000	53.100	53.100	41,080
2026-02-06	53.000	53.200	53.000	53.100	53.100	43,000
2026-02-05	53.000	53.300	53.000	53.100	53.100	44,000
2026-02-04	53.100	53.200	53.000	53.000	53.000	29,000
2026-02-03	53.100	53.200	53.000	53.100	53.100	26,008
2026-02-02	53.700	55.000	53.000	53.100	53.100	100,000
2026-01-30	53.000	53.000	52.700	53.000	53.000	26,000
2026-01-29	52.800	53.000	52.700	53.000	53.000	34,100
2026-01-28	52.600	53.300	52.500	53.200	53.200	75,030
2026-01-27	52.300	53.400	52.300	53.300	53.300	118,222
2026-01-26	52.300	52.400	52.300	52.300	52.300	58,001
2026-01-23	52.500	52.500	52.300	52.300	52.300	42,000
2026-01-22	52.500	52.500	52.200	52.400	52.400	50,500
2026-01-21	52.300	52.400	52.300	52.400	52.400	42,005

← NewerPage 3 of 21 · 1,216 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.