Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.700	52.700	52.400	52.700	52.700	15,050
2025-10-22	52.300	52.700	52.300	52.700	52.700	27,094
2025-10-21	52.500	52.500	52.200	52.200	52.200	28,075
2025-10-20	52.300	52.300	52.200	52.200	52.200	39,011
2025-10-17	52.300	52.300	52.300	52.300	52.300	15,000
2025-10-16	52.400	52.500	52.300	52.300	52.300	19,002
2025-10-15	52.300	52.300	52.200	52.200	52.200	17,020
2025-10-14	52.400	52.400	52.300	52.300	52.300	25,030
2025-10-13	52.300	52.400	52.100	52.400	52.400	26,000
2025-10-09	52.400	52.500	52.200	52.400	52.400	48,076
2025-10-08	52.300	52.400	52.200	52.200	52.200	28,043
2025-10-07	52.200	52.400	52.200	52.300	52.300	35,115
2025-10-03	52.200	52.200	52.100	52.200	52.200	35,000
2025-10-02	52.200	52.200	52.100	52.200	52.200	15,000
2025-10-01	52.200	52.400	52.200	52.200	52.200	21,030
2025-09-30	52.100	52.300	52.100	52.300	52.300	5,411
2025-09-29	52.300	52.300	52.300	52.300	52.300	0
2025-09-26	52.300	52.300	52.100	52.300	52.300	16,330
2025-09-25	52.300	52.400	52.300	52.400	52.400	7,000
2025-09-24	52.100	52.300	52.100	52.300	52.300	36,000
2025-09-23	52.100	52.300	52.100	52.100	52.100	30,000
2025-09-22	52.400	52.400	52.300	52.400	52.400	16,205
2025-09-19	52.300	52.400	52.300	52.400	52.400	5,000
2025-09-18	52.100	52.400	52.000	52.100	52.100	57,050
2025-09-17	52.200	52.500	52.100	52.100	52.100	30,000
2025-09-16	52.300	52.400	52.200	52.200	52.200	26,000
2025-09-15	52.100	52.400	52.100	52.300	52.300	55,000
2025-09-12	52.600	52.600	52.400	52.500	52.500	41,000
2025-09-11	52.700	52.700	52.400	52.500	52.500	37,000
2025-09-10	52.800	52.800	52.700	52.700	52.700	32,000
2025-09-09	52.700	52.900	52.600	52.800	52.800	24,050
2025-09-08	52.800	52.800	52.600	52.700	52.700	32,001
2025-09-05	52.700	52.800	52.600	52.700	52.700	21,040
2025-09-04	52.600	52.600	52.500	52.500	52.500	30,000
2025-09-03	52.500	52.600	52.400	52.600	52.600	16,019
2025-09-02	52.400	52.600	52.400	52.600	52.600	15,000
2025-09-01	52.600	52.600	52.300	52.400	52.400	36,000
2025-08-29	52.600	52.700	52.500	52.600	52.600	30,225
2025-08-28	52.500	52.700	52.500	52.600	52.600	26,000
2025-08-27	52.400	52.700	52.400	52.500	52.500	12,000
2025-08-26	52.500	52.600	52.500	52.500	52.500	27,000
2025-08-25	52.900	53.000	52.500	52.500	52.500	26,030
2025-08-22	52.700	52.700	52.400	52.400	52.400	46,000
2025-08-21	52.900	52.900	52.700	52.700	52.700	20,045
2025-08-20	52.600	52.700	52.600	52.600	52.600	27,020
2025-08-19	53.100	53.100	52.600	52.700	52.700	37,001
2025-08-18	53.000	53.000	52.600	52.700	52.700	46,278
2025-08-15	53.000	53.200	52.800	52.900	52.900	106,512
2025-08-14	53.600	53.700	53.200	53.200	53.200	90,030
2025-08-13	54.200	54.200	53.500	53.600	53.600	45,000
2025-08-12	53.700	53.900	53.600	53.600	53.600	34,000
2025-08-11	54.200	54.300	53.600	53.900	53.900	35,020
2025-08-08	54.400	54.500	54.300	54.400	54.400	43,001
2025-08-07	54.400	54.500	54.400	54.400	54.400	12,000
2025-08-06	54.700	54.800	54.400	54.400	54.400	30,002
2025-08-05	55.400	55.400	54.000	54.400	54.400	116,120
2025-08-04	56.300	56.300	54.100	54.600	54.600	138,101
2025-08-01	53.700	53.700	53.500	53.600	53.600	25,263
2025-07-31	53.700	53.800	53.600	53.700	53.700	15,090
2025-07-30	53.800	53.800	53.500	53.700	53.700	9,057

← NewerPage 5 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.