Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	55.600	56.000	54.700	55.700	55.700	165,050
2025-05-02	55.000	55.000	53.600	54.400	54.400	38,000
2025-04-30	53.300	55.200	53.300	55.000	55.000	20,472
2025-04-29	53.000	53.600	53.000	53.300	53.300	29,000
2025-04-28	52.900	53.000	52.900	53.000	53.000	5,000
2025-04-25	53.300	53.300	53.000	53.000	53.000	25,050
2025-04-24	52.800	53.000	52.800	53.000	53.000	15,000
2025-04-23	53.400	53.400	52.600	52.700	52.700	16,000
2025-04-22	52.800	52.800	52.300	52.500	52.500	17,000
2025-04-21	52.800	53.000	52.800	53.000	53.000	8,000
2025-04-18	52.600	53.000	52.600	52.900	52.900	12,110
2025-04-17	53.000	53.100	52.900	52.900	52.900	16,000
2025-04-16	53.500	53.500	53.000	53.000	53.000	13,050
2025-04-15	52.800	53.500	52.700	53.500	53.500	14,000
2025-04-14	53.200	53.200	52.400	52.700	52.700	30,000
2025-04-11	53.500	53.500	52.000	52.800	52.800	31,050
2025-04-10	53.200	54.000	53.200	53.600	53.600	50,496
2025-04-09	50.700	52.000	50.300	50.300	50.300	114,052
2025-04-08	51.000	53.700	50.900	52.100	52.100	102,450
2025-04-07	50.100	51.200	49.500	50.500	50.500	184,170
2025-04-02	54.900	54.900	54.500	54.500	54.500	36,050
2025-04-01	55.000	55.000	54.800	54.800	54.800	20,050
2025-03-31	54.900	55.100	54.500	55.100	55.100	54,103
2025-03-28	54.800	55.000	54.500	55.000	55.000	20,000
2025-03-27	55.500	55.500	55.000	55.000	55.000	29,000
2025-03-26	55.500	55.500	55.400	55.500	55.500	27,050
2025-03-25	55.000	55.400	55.000	55.400	55.400	12,020
2025-03-24	55.400	55.400	54.800	55.000	55.000	11,050
2025-03-21	55.000	55.300	55.000	55.300	55.300	12,000
2025-03-20	54.700	55.500	54.700	55.000	55.000	23,067
2025-03-19	55.500	55.500	55.100	55.100	55.100	7,050
2025-03-18	55.400	55.700	55.400	55.500	55.500	11,066
2025-03-17	54.600	55.500	54.500	55.400	55.400	20,100
2025-03-14	54.900	55.600	54.500	55.300	55.300	33,010
2025-03-13	54.800	55.800	54.700	54.700	54.700	12,010
2025-03-12	54.300	54.900	54.300	54.700	54.700	21,000
2025-03-11	55.200	55.200	54.200	54.300	54.300	170,000
2025-03-10	55.600	55.600	55.400	55.400	55.400	40,020
2025-03-07	55.500	55.700	55.500	55.500	55.500	33,000
2025-03-06	55.600	55.600	55.200	55.500	55.500	34,100
2025-03-05	55.600	55.700	55.500	55.600	55.600	29,000
2025-03-04	55.600	55.600	55.300	55.500	55.500	26,000
2025-03-03	55.700	56.000	55.400	55.600	55.600	24,651
2025-02-27	55.800	55.900	55.500	55.700	55.700	37,090
2025-02-26	55.500	56.000	55.500	55.900	55.900	46,400
2025-02-25	55.500	56.000	55.300	55.400	55.400	74,250
2025-02-24	55.100	55.500	55.000	55.000	55.000	40,269
2025-02-21	55.000	55.100	55.000	55.100	55.100	39,015
2025-02-20	54.800	55.000	54.700	54.900	54.900	31,000
2025-02-19	54.300	55.400	54.300	54.700	54.700	96,110
2025-02-18	54.400	54.400	54.200	54.300	54.300	10,006
2025-02-17	54.300	54.600	54.300	54.500	54.500	27,431
2025-02-14	54.700	54.700	54.000	54.100	54.100	11,100
2025-02-13	54.400	54.700	54.300	54.700	54.700	36,102
2025-02-12	54.000	54.600	54.000	54.300	54.300	80,000
2025-02-11	53.500	54.400	53.400	53.900	53.900	81,000
2025-02-10	53.100	53.500	53.100	53.300	53.300	20,000
2025-02-07	53.500	53.500	53.300	53.300	53.300	23,300
2025-02-06	53.500	53.500	53.400	53.500	53.500	20,000
2025-02-05	54.000	54.000	53.500	53.500	53.500	14,000

← NewerPage 7 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.