Farcent Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.000	53.000	53.000	53.000	53.000	11,000
2024-10-29	53.000	53.000	52.800	52.900	52.900	41,108
2024-10-28	53.000	53.000	52.900	53.000	53.000	8,000
2024-10-25	52.800	53.000	52.800	53.000	53.000	20,100
2024-10-24	52.900	53.000	52.800	52.800	52.800	25,018
2024-10-23	53.000	53.000	52.900	53.000	53.000	16,000
2024-10-22	53.000	53.000	52.900	52.900	52.900	16,001
2024-10-21	53.100	53.100	53.000	53.000	53.000	42,200
2024-10-18	53.200	53.300	53.100	53.100	53.100	24,120
2024-10-17	53.000	53.100	53.000	53.100	53.100	18,155
2024-10-16	53.400	53.400	53.000	53.000	53.000	14,518
2024-10-15	53.000	53.100	53.000	53.000	53.000	24,068
2024-10-14	53.000	53.100	53.000	53.000	53.000	20,100
2024-10-11	53.100	53.200	53.000	53.000	53.000	24,100
2024-10-09	53.900	53.900	53.100	53.100	53.100	14,125
2024-10-08	53.500	53.500	53.100	53.100	53.100	21,117
2024-10-07	53.600	53.600	53.300	53.400	53.400	22,061
2024-10-04	54.300	54.300	53.300	53.500	53.500	55,018
2024-10-01	53.700	54.300	53.700	54.300	54.300	28,349
2024-09-30	53.200	53.700	53.100	53.700	53.700	27,187
2024-09-27	53.100	53.300	53.000	53.200	53.200	27,113
2024-09-26	53.200	53.200	53.000	53.000	53.000	28,114
2024-09-25	53.000	53.200	53.000	53.100	53.100	26,000
2024-09-24	53.100	53.200	53.000	53.100	53.100	6,003
2024-09-23	53.200	53.300	53.000	53.100	53.100	24,026
2024-09-20	53.300	53.300	53.000	53.200	53.200	22,482
2024-09-19	53.000	53.300	52.900	53.300	53.300	19,036
2024-09-18	53.000	53.100	53.000	53.000	53.000	12,004
2024-09-16	53.000	53.100	52.900	53.000	53.000	38,120
2024-09-13	53.000	53.000	53.000	53.000	53.000	6,036
2024-09-12	53.100	53.200	53.000	53.000	53.000	29,018
2024-09-11	53.100	53.100	53.000	53.000	53.000	25,501
2024-09-10	53.000	53.400	53.000	53.100	53.100	15,000
2024-09-09	53.100	53.300	53.000	53.000	53.000	16,320
2024-09-06	53.100	53.400	53.000	53.200	53.200	24,258
2024-09-05	53.300	53.500	53.100	53.100	53.100	19,094
2024-09-04	53.600	53.800	53.200	53.200	53.200	82,000
2024-09-03	54.100	54.100	53.600	53.800	53.800	46,060
2024-09-02	54.100	54.200	54.000	54.000	54.000	10,001
2024-08-30	54.100	54.200	54.100	54.100	54.100	11,187
2024-08-29	54.300	54.300	54.000	54.100	54.100	36,000
2024-08-28	54.000	54.600	54.000	54.300	54.300	33,000
2024-08-27	54.100	54.100	53.800	54.000	54.000	13,171
2024-08-26	54.400	54.400	54.100	54.200	54.200	37,000
2024-08-23	53.900	54.500	53.800	54.500	54.500	22,000
2024-08-22	53.600	54.200	53.600	53.900	53.900	44,060
2024-08-21	53.800	54.000	53.700	54.000	54.000	21,061
2024-08-20	54.000	54.000	53.800	53.800	53.800	49,000
2024-08-19	53.800	54.000	53.700	54.000	54.000	16,156
2024-08-16	53.900	54.100	53.900	54.000	54.000	19,200
2024-08-15	54.000	54.100	53.600	53.900	53.900	32,000
2024-08-14	54.000	54.100	53.900	54.000	54.000	32,000
2024-08-13	53.900	54.000	53.700	54.000	54.000	32,000
2024-08-12	54.000	54.000	53.800	54.000	54.000	50,136
2024-08-09	53.100	54.900	53.100	53.900	53.900	36,000
2024-08-08	53.200	53.200	53.100	53.100	53.100	16,020
2024-08-07	53.000	53.300	52.900	53.200	53.200	39,001
2024-08-06	53.200	53.300	52.600	52.900	52.900	37,010
2024-08-05	53.800	53.800	52.300	52.800	52.800	175,376
2024-08-02	54.300	54.300	53.800	53.800	53.800	177,330

← NewerPage 9 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.