Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.600	52.600	52.400	52.400	52.400	61,031
2026-01-19	52.700	52.800	52.600	52.700	52.700	27,001
2026-01-16	52.800	52.800	52.500	52.700	52.700	28,020
2026-01-15	52.800	52.800	52.500	52.800	52.800	34,000
2026-01-14	52.500	52.600	52.400	52.500	52.500	20,171
2026-01-13	52.400	52.500	52.400	52.400	52.400	44,130
2026-01-12	52.900	52.900	52.500	52.500	52.500	18,000
2026-01-09	52.800	53.100	52.500	52.500	52.500	26,000
2026-01-08	52.700	52.700	52.600	52.600	52.600	34,045
2026-01-07	52.600	53.000	52.600	52.800	52.800	27,000
2026-01-06	52.500	52.700	52.500	52.600	52.600	35,020
2026-01-05	52.800	52.800	52.600	52.700	52.700	35,000
2026-01-02	52.700	52.800	52.400	52.800	52.800	23,000
2025-12-31	52.800	53.000	52.800	52.800	52.800	32,030
2025-12-30	52.800	53.000	52.800	52.900	52.900	21,087
2025-12-29	52.900	53.000	52.800	52.900	52.900	53,030
2025-12-26	53.000	53.200	52.900	53.000	53.000	19,000
2025-12-24	52.900	52.900	52.800	52.900	52.900	18,106
2025-12-23	53.000	53.100	52.800	52.900	52.900	16,001
2025-12-22	53.200	53.200	53.000	53.000	53.000	29,010
2025-12-19	53.000	53.000	52.800	53.000	53.000	16,000
2025-12-18	52.900	52.900	52.800	52.800	52.800	11,000
2025-12-17	52.900	53.300	52.800	52.900	52.900	25,000
2025-12-16	53.200	53.200	52.900	52.900	52.900	33,000
2025-12-15	53.600	53.600	53.200	53.200	53.200	27,002
2025-12-12	53.100	53.400	53.100	53.400	53.400	21,039
2025-12-11	53.100	53.400	53.100	53.100	53.100	7,001
2025-12-10	53.200	53.300	53.100	53.100	53.100	9,000
2025-12-09	53.100	53.300	53.100	53.200	53.200	17,097
2025-12-08	53.000	53.100	53.000	53.100	53.100	9,039
2025-12-05	53.300	53.400	53.300	53.300	53.300	33,000
2025-12-04	53.200	53.300	52.800	53.200	53.200	39,000
2025-12-03	53.000	53.300	53.000	53.100	53.100	17,000
2025-12-02	52.800	53.300	52.800	53.000	53.000	29,220
2025-12-01	52.700	53.000	52.600	52.700	52.700	33,262
2025-11-28	52.800	53.000	52.800	52.800	52.800	22,001
2025-11-27	53.100	53.400	52.600	52.800	52.800	64,020
2025-11-26	52.800	53.400	52.800	53.100	53.100	48,000
2025-11-25	52.400	53.300	52.400	52.800	52.800	44,025
2025-11-24	52.500	52.600	52.300	52.600	52.600	23,200
2025-11-21	52.300	52.400	52.200	52.400	52.400	40,050
2025-11-20	52.400	52.700	52.400	52.700	52.700	15,000
2025-11-19	52.300	52.400	52.200	52.400	52.400	14,001
2025-11-18	52.100	52.400	52.100	52.300	52.300	37,000
2025-11-17	52.700	52.800	52.000	52.000	52.000	59,418
2025-11-14	53.000	53.000	52.700	52.700	52.700	31,103
2025-11-13	53.000	53.200	53.000	53.100	53.100	10,000
2025-11-12	53.300	53.300	53.000	53.100	53.100	38,024
2025-11-11	53.200	53.300	52.800	53.000	53.000	46,000
2025-11-10	52.500	53.000	52.500	52.800	52.800	10,000
2025-11-07	53.200	53.200	52.700	52.700	52.700	56,060
2025-11-06	53.100	53.200	53.000	53.200	53.200	32,000
2025-11-05	52.500	52.800	52.300	52.800	52.800	90,005
2025-11-04	52.100	52.200	52.000	52.100	52.100	22,000
2025-11-03	52.200	52.200	52.000	52.000	52.000	48,000
2025-10-31	52.200	52.400	52.100	52.200	52.200	29,000
2025-10-30	52.200	52.400	52.100	52.200	52.200	22,000
2025-10-29	52.400	52.400	52.100	52.200	52.200	49,000
2025-10-28	52.400	52.400	52.300	52.300	52.300	32,000
2025-10-27	52.600	52.600	52.300	52.300	52.300	22,000

← NewerPage 4 of 21 · 1,220 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.