New Era Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 117.00 | 121.50 | 113.50 | 113.50 | 103.66 | 6,255,000 |
| 2024-08-01 | 117.50 | 123.50 | 115.50 | 122.00 | 111.43 | 8,025,000 |
| 2024-07-31 | 109.50 | 115.50 | 109.00 | 113.50 | 103.66 | 5,523,000 |
| 2024-07-30 | 105.50 | 114.00 | 104.00 | 112.50 | 102.75 | 7,294,000 |
| 2024-07-29 | 112.50 | 114.50 | 104.00 | 105.00 | 95.900 | 6,889,000 |
| 2024-07-26 | 111.50 | 112.50 | 106.50 | 112.00 | 102.29 | 4,639,000 |
| 2024-07-23 | 120.00 | 123.00 | 115.00 | 115.00 | 105.03 | 6,687,000 |
| 2024-07-22 | 120.50 | 124.00 | 116.00 | 117.50 | 107.32 | 8,835,000 |
| 2024-07-19 | 129.50 | 132.00 | 119.50 | 121.50 | 110.97 | 14,013,000 |
| 2024-07-18 | 136.50 | 139.50 | 124.00 | 129.50 | 118.28 | 42,964,000 |
| 2024-07-17 | 123.50 | 135.00 | 122.50 | 135.00 | 123.30 | 12,840,000 |
| 2024-07-16 | 122.00 | 126.50 | 119.00 | 123.00 | 112.34 | 20,251,000 |
| 2024-07-15 | 115.00 | 125.50 | 111.00 | 121.50 | 110.97 | 21,099,000 |
| 2024-07-12 | 111.00 | 118.50 | 109.50 | 115.00 | 105.03 | 14,927,000 |
| 2024-07-11 | 111.00 | 117.00 | 110.50 | 111.50 | 101.84 | 8,320,000 |
| 2024-07-10 | 112.00 | 115.50 | 109.50 | 110.00 | 100.47 | 14,043,000 |
| 2024-07-09 | 114.50 | 115.50 | 104.00 | 106.00 | 96.814 | 14,196,000 |
| 2024-07-08 | 110.00 | 118.50 | 108.00 | 115.50 | 105.49 | 16,274,000 |
| 2024-07-05 | 106.00 | 109.50 | 106.00 | 108.00 | 98.640 | 4,852,000 |
| 2024-07-04 | 108.50 | 111.50 | 106.00 | 107.00 | 97.727 | 5,603,000 |
| 2024-07-03 | 114.00 | 116.00 | 109.50 | 110.00 | 100.47 | 6,421,000 |
| 2024-07-02 | 113.50 | 117.50 | 111.00 | 111.50 | 101.84 | 12,184,000 |
| 2024-07-01 | 118.00 | 118.00 | 110.50 | 112.00 | 102.29 | 7,090,000 |
| 2024-06-28 | 120.00 | 121.00 | 115.00 | 116.50 | 106.40 | 27,543,000 |
| 2024-06-27 | 109.00 | 117.50 | 106.00 | 117.50 | 107.32 | 17,998,000 |
| 2024-06-26 | 109.00 | 113.00 | 104.50 | 107.00 | 97.727 | 13,798,000 |
| 2024-06-25 | 113.00 | 114.00 | 103.50 | 109.00 | 99.554 | 13,192,000 |
| 2024-06-24 | 111.00 | 119.50 | 110.00 | 114.00 | 104.12 | 19,116,000 |
| 2024-06-21 | 113.00 | 118.00 | 110.00 | 111.50 | 101.84 | 25,810,000 |
| 2024-06-20 | 104.00 | 113.00 | 101.50 | 113.00 | 103.21 | 30,314,000 |
| 2024-06-19 | 94.300 | 103.00 | 93.400 | 103.00 | 94.074 | 16,345,000 |
| 2024-06-18 | 94.400 | 97.100 | 91.700 | 93.900 | 85.762 | 8,554,000 |
| 2024-06-17 | 89.000 | 94.100 | 88.600 | 93.700 | 85.580 | 5,648,000 |
| 2024-06-14 | 90.800 | 92.900 | 89.200 | 89.200 | 81.470 | 5,201,000 |
| 2024-06-13 | 96.200 | 97.600 | 90.200 | 90.700 | 82.840 | 20,570,000 |
| 2024-06-12 | 86.500 | 93.800 | 85.500 | 93.800 | 85.671 | 9,824,000 |
| 2024-06-11 | 86.300 | 87.800 | 83.400 | 85.300 | 77.908 | 3,794,000 |
| 2024-06-07 | 89.200 | 90.900 | 85.600 | 86.100 | 78.638 | 4,492,000 |
| 2024-06-06 | 88.000 | 91.000 | 86.000 | 88.900 | 81.196 | 6,530,000 |
| 2024-06-05 | 88.500 | 89.500 | 86.300 | 86.300 | 78.821 | 2,009,000 |
| 2024-06-04 | 88.200 | 90.400 | 87.200 | 87.800 | 80.191 | 3,566,000 |
| 2024-06-03 | 85.700 | 90.500 | 84.400 | 88.200 | 80.556 | 5,641,000 |
| 2024-05-31 | 83.600 | 85.000 | 82.300 | 83.700 | 76.446 | 2,346,000 |
| 2024-05-30 | 87.300 | 87.300 | 83.000 | 83.000 | 75.807 | 4,102,000 |
| 2024-05-29 | 89.900 | 90.600 | 87.400 | 88.000 | 80.374 | 8,209,000 |
| 2024-05-28 | 84.300 | 91.000 | 83.400 | 88.700 | 81.013 | 14,965,000 |
| 2024-05-27 | 83.000 | 84.600 | 82.000 | 82.800 | 75.624 | 3,609,000 |
| 2024-05-24 | 78.600 | 81.700 | 77.900 | 81.200 | 74.163 | 2,788,000 |
| 2024-05-23 | 81.600 | 81.700 | 78.800 | 79.200 | 72.336 | 4,642,000 |
| 2024-05-22 | 81.100 | 86.400 | 81.000 | 81.700 | 74.620 | 7,111,000 |
| 2024-05-21 | 80.000 | 81.000 | 79.000 | 80.300 | 73.341 | 3,021,000 |
| 2024-05-20 | 82.400 | 83.800 | 80.000 | 80.000 | 73.067 | 3,424,000 |
| 2024-05-17 | 83.000 | 84.400 | 82.500 | 83.000 | 75.807 | 2,530,000 |
| 2024-05-16 | 87.000 | 88.100 | 82.500 | 83.300 | 76.081 | 4,893,000 |
| 2024-05-15 | 88.300 | 89.900 | 86.200 | 86.300 | 78.821 | 4,798,000 |
| 2024-05-14 | 89.500 | 90.000 | 86.800 | 87.400 | 79.826 | 6,410,000 |
| 2024-05-13 | 84.600 | 89.400 | 81.500 | 87.400 | 79.826 | 6,701,000 |
| 2024-05-10 | 90.000 | 90.800 | 81.400 | 83.900 | 76.629 | 11,079,000 |
| 2024-05-09 | 90.100 | 93.300 | 88.100 | 88.500 | 80.830 | 11,247,000 |
| 2024-05-08 | 89.000 | 90.900 | 85.100 | 88.600 | 80.922 | 10,898,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-21 | 6.0000 TWD |
| 2024-08-26 | 0.5000 TWD |
| 2021-08-30 | 0.3000 TWD |
| 2020-07-28 | 0.3000 TWD |
| 2019-07-18 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.