Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	53.900	53.900	53.900	53.900	53.900	9,000
2025-07-28	54.000	54.000	53.900	53.900	53.900	24,000
2025-07-25	54.000	54.000	53.900	53.900	53.900	24,000
2025-07-24	53.800	54.000	53.600	53.600	53.600	30,000
2025-07-23	53.700	53.700	53.400	53.500	53.500	12,000
2025-07-22	53.800	53.800	53.300	53.400	53.400	37,050
2025-07-21	54.000	54.100	53.700	53.800	53.800	14,000
2025-07-18	53.600	54.400	53.500	54.200	54.200	34,209
2025-07-17	54.000	54.000	53.600	53.600	53.600	29,300
2025-07-16	53.700	54.100	53.500	54.100	54.100	54,080
2025-07-15	53.800	53.900	53.400	53.900	53.900	33,001
2025-07-14	53.400	54.100	53.400	54.100	54.100	21,000
2025-07-11	53.300	53.400	53.300	53.400	53.400	25,009
2025-07-10	53.600	53.600	53.300	53.400	53.400	9,220
2025-07-09	53.700	53.700	53.600	53.600	53.600	20,000
2025-07-08	53.900	53.900	53.500	53.700	53.700	23,000
2025-07-07	54.500	54.500	53.900	53.900	53.900	25,010
2025-07-04	54.200	54.300	54.000	54.000	54.000	27,010
2025-07-03	53.800	54.500	53.800	54.200	54.200	96,100
2025-07-02	56.300	57.000	56.300	56.800	53.800	136,150
2025-07-01	56.300	56.900	55.900	56.600	53.611	77,000
2025-06-30	55.900	56.400	55.900	56.300	53.326	46,203
2025-06-27	55.500	56.000	55.400	55.800	52.853	23,000
2025-06-26	55.600	56.000	55.500	56.000	56.000	21,000
2025-06-25	55.000	55.300	55.000	55.100	55.100	42,030
2025-06-24	54.100	55.400	54.100	55.300	55.300	20,055
2025-06-23	54.800	55.200	54.500	54.600	54.600	41,100
2025-06-20	55.600	55.700	55.000	55.000	55.000	59,023
2025-06-19	56.000	56.400	55.800	55.800	55.800	28,000
2025-06-18	56.000	56.400	56.000	56.200	56.200	24,200
2025-06-17	55.800	56.000	55.600	56.000	56.000	45,157
2025-06-16	55.500	55.900	55.200	55.800	55.800	47,000
2025-06-13	55.800	56.400	55.800	55.900	55.900	39,000
2025-06-12	56.200	56.400	55.900	56.000	56.000	68,020
2025-06-11	57.000	57.000	56.200	56.200	56.200	65,030
2025-06-10	57.100	57.400	56.800	57.000	57.000	52,030
2025-06-09	56.800	57.100	56.700	57.100	57.100	35,030
2025-06-06	56.600	56.900	56.600	56.700	56.700	36,099
2025-06-05	56.700	56.900	56.700	56.700	56.700	17,200
2025-06-04	56.700	56.900	56.600	56.700	56.700	11,001
2025-06-03	57.000	57.000	56.700	56.700	56.700	26,050
2025-06-02	57.400	57.500	57.100	57.100	57.100	37,105
2025-05-29	57.800	57.800	57.300	57.400	57.400	49,000
2025-05-28	57.300	57.500	56.600	57.300	57.300	75,040
2025-05-27	57.200	57.300	57.100	57.200	57.200	55,012
2025-05-26	57.300	57.300	56.800	57.200	57.200	37,001
2025-05-23	57.000	57.300	56.800	57.300	57.300	31,040
2025-05-22	56.900	57.300	56.900	57.300	57.300	10,054
2025-05-21	57.400	57.700	57.000	57.500	57.500	19,023
2025-05-20	57.400	57.700	57.300	57.400	57.400	46,001
2025-05-19	57.900	59.900	57.300	57.400	57.400	306,000
2025-05-16	57.000	58.000	56.900	57.100	57.100	100,000
2025-05-15	56.800	57.500	56.800	57.000	57.000	137,010
2025-05-14	56.300	56.800	55.600	56.800	56.800	48,157
2025-05-13	56.100	56.300	55.900	56.300	56.300	30,003
2025-05-12	57.000	57.000	55.800	56.100	56.100	80,250
2025-05-09	57.100	57.500	56.800	57.000	57.000	50,050
2025-05-08	57.700	57.700	57.100	57.100	57.100	74,016
2025-05-07	56.600	57.500	56.500	57.000	57.000	89,417
2025-05-06	56.100	58.000	56.100	56.500	56.500	142,130

← NewerPage 6 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.