Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.200	53.400	53.200	53.400	53.400	10,087
2025-02-03	53.400	53.400	53.200	53.200	53.200	16,085
2025-01-22	53.000	53.300	53.000	53.200	53.200	18,000
2025-01-21	53.100	53.200	53.000	53.100	53.100	15,000
2025-01-20	53.100	53.100	52.800	52.900	52.900	14,100
2025-01-17	53.100	53.100	53.000	53.000	53.000	16,050
2025-01-16	53.000	53.300	53.000	53.100	53.100	13,036
2025-01-15	53.000	53.200	52.900	52.900	52.900	23,001
2025-01-14	52.900	53.000	52.700	53.000	53.000	13,078
2025-01-13	52.700	53.100	52.700	52.900	52.900	38,000
2025-01-10	54.000	54.000	53.400	53.500	53.500	47,019
2025-01-09	53.600	54.200	53.500	53.700	53.700	40,000
2025-01-08	54.400	54.700	53.900	53.900	53.900	31,000
2025-01-07	54.100	54.200	54.000	54.000	54.000	56,024
2025-01-06	54.700	54.700	54.000	54.400	54.400	33,065
2025-01-03	54.200	54.600	54.200	54.600	54.600	24,055
2025-01-02	54.500	54.500	54.100	54.200	54.200	26,000
2024-12-31	54.000	54.500	54.000	54.500	54.500	20,000
2024-12-30	54.100	54.700	54.000	54.600	54.600	37,030
2024-12-27	55.600	56.400	54.200	54.200	54.200	149,060
2024-12-26	53.900	56.100	53.900	54.700	54.700	190,000
2024-12-25	53.200	53.400	53.200	53.400	53.400	8,034
2024-12-24	53.300	53.300	53.200	53.300	53.300	12,586
2024-12-23	53.300	53.400	53.100	53.300	53.300	24,010
2024-12-20	53.500	53.500	53.100	53.100	53.100	13,015
2024-12-19	53.600	53.600	53.500	53.500	53.500	16,100
2024-12-18	53.600	53.600	53.400	53.500	53.500	11,019
2024-12-17	53.600	53.800	53.600	53.600	53.600	10,000
2024-12-16	53.600	53.800	53.600	53.700	53.700	14,000
2024-12-13	53.800	53.800	53.700	53.800	53.800	12,010
2024-12-12	54.000	54.100	53.800	53.800	53.800	9,050
2024-12-11	54.100	54.100	53.900	54.000	54.000	27,000
2024-12-10	53.600	54.200	53.600	53.800	53.800	37,000
2024-12-09	53.500	54.200	53.500	54.100	54.100	49,300
2024-12-06	53.600	53.600	53.200	53.500	53.500	18,056
2024-12-05	53.500	53.900	53.500	53.800	53.800	15,001
2024-12-04	54.100	54.100	53.600	53.800	53.800	26,000
2024-12-03	53.600	53.800	53.600	53.800	53.800	23,014
2024-12-02	53.300	54.200	53.300	53.600	53.600	15,000
2024-11-29	53.200	53.300	53.100	53.300	53.300	15,002
2024-11-28	53.400	53.500	53.400	53.400	53.400	12,000
2024-11-27	53.600	53.700	53.500	53.500	53.500	27,881
2024-11-26	53.800	53.800	53.700	53.700	53.700	8,010
2024-11-25	54.000	54.000	53.600	53.900	53.900	51,092
2024-11-22	54.100	54.300	54.000	54.000	54.000	7,120
2024-11-21	54.000	54.000	53.500	53.900	53.900	17,092
2024-11-20	54.000	54.000	54.000	54.000	54.000	11,292
2024-11-19	54.400	54.400	54.000	54.000	54.000	44,265
2024-11-18	53.500	54.100	53.500	54.000	54.000	78,132
2024-11-15	52.900	53.400	52.900	53.400	53.400	30,330
2024-11-14	52.900	52.900	52.900	52.900	52.900	17,000
2024-11-13	52.900	53.200	52.900	52.900	52.900	17,000
2024-11-12	53.100	53.100	52.800	52.900	52.900	30,253
2024-11-11	53.100	53.300	53.000	53.100	53.100	29,018
2024-11-08	53.100	53.200	53.100	53.200	53.200	15,170
2024-11-07	53.200	53.200	53.100	53.100	53.100	10,000
2024-11-06	53.100	53.300	53.100	53.200	53.200	6,028
2024-11-05	53.000	53.300	52.900	53.200	53.200	24,018
2024-11-04	52.800	52.900	52.700	52.800	52.800	29,215
2024-11-01	53.000	53.000	52.600	53.000	53.000	17,000

← NewerPage 8 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.