New Era Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 82.000 | 88.600 | 81.200 | 88.600 | 80.922 | 7,561,000 |
| 2024-05-06 | 82.100 | 82.500 | 79.700 | 80.600 | 73.615 | 2,527,000 |
| 2024-05-03 | 84.600 | 88.600 | 80.200 | 80.500 | 73.524 | 7,257,000 |
| 2024-05-02 | 82.500 | 87.600 | 81.200 | 83.700 | 76.446 | 5,141,000 |
| 2024-04-30 | 83.100 | 84.000 | 81.100 | 82.100 | 74.985 | 2,487,000 |
| 2024-04-29 | 89.800 | 91.800 | 82.500 | 83.200 | 75.990 | 7,666,000 |
| 2024-04-26 | 80.400 | 85.800 | 80.400 | 85.800 | 78.364 | 6,104,000 |
| 2024-04-25 | 79.200 | 80.900 | 75.100 | 78.000 | 71.240 | 5,885,000 |
| 2024-04-24 | 81.500 | 86.000 | 81.200 | 81.500 | 74.437 | 7,698,000 |
| 2024-04-23 | 87.400 | 92.400 | 79.300 | 79.300 | 72.428 | 9,827,000 |
| 2024-04-22 | 97.600 | 97.900 | 87.800 | 87.800 | 80.191 | 6,500,000 |
| 2024-04-19 | 99.100 | 100.00 | 94.000 | 97.500 | 89.050 | 1,252,000 |
| 2024-04-18 | 96.900 | 100.00 | 96.900 | 100.00 | 91.334 | 1,038,000 |
| 2024-04-17 | 94.000 | 97.000 | 94.000 | 97.000 | 88.594 | 461,000 |
| 2024-04-16 | 98.400 | 98.400 | 92.300 | 93.500 | 85.397 | 1,555,000 |
| 2024-04-15 | 99.000 | 99.000 | 97.000 | 98.600 | 90.055 | 751,000 |
| 2024-04-12 | 98.400 | 100.00 | 97.500 | 97.900 | 89.416 | 935,000 |
| 2024-04-11 | 96.800 | 96.800 | 95.700 | 96.700 | 88.320 | 669,000 |
| 2024-04-10 | 101.50 | 102.50 | 94.000 | 95.300 | 87.041 | 2,412,000 |
| 2024-04-09 | 96.800 | 98.600 | 96.700 | 98.300 | 89.781 | 1,146,000 |
| 2024-04-08 | 96.100 | 99.200 | 96.000 | 98.100 | 89.598 | 1,504,000 |
| 2024-04-03 | 95.800 | 100.50 | 93.000 | 96.600 | 88.228 | 13,093,000 |
| 2024-04-02 | 99.300 | 101.00 | 95.400 | 95.800 | 87.498 | 22,053,000 |
| 2024-04-01 | 89.900 | 96.600 | 89.500 | 96.600 | 88.228 | 9,883,000 |
| 2024-03-29 | 82.900 | 90.900 | 82.400 | 87.500 | 79.917 | 11,557,000 |
| 2024-03-28 | 86.000 | 87.000 | 80.000 | 82.900 | 75.716 | 10,169,000 |
| 2024-03-27 | 89.400 | 91.000 | 86.500 | 88.500 | 80.830 | 2,856,000 |
| 2024-03-26 | 82.000 | 82.000 | 82.000 | 82.000 | 74.894 | 0 |
| 2024-03-25 | 82.000 | 82.000 | 82.000 | 82.000 | 74.894 | 0 |
| 2024-03-22 | 82.500 | 82.600 | 81.100 | 82.000 | 74.894 | 1,105,000 |
| 2024-03-21 | 81.000 | 83.500 | 80.000 | 82.600 | 75.442 | 1,831,000 |
| 2024-03-20 | 81.600 | 81.600 | 81.600 | 81.600 | 74.528 | 0 |
| 2024-03-19 | 84.000 | 85.500 | 81.600 | 81.600 | 74.528 | 2,593,000 |
| 2024-03-18 | 79.000 | 84.000 | 79.000 | 84.000 | 76.720 | 3,719,000 |
| 2024-03-15 | 74.400 | 78.300 | 73.100 | 77.800 | 71.058 | 3,113,000 |
| 2024-03-14 | 79.600 | 80.900 | 72.900 | 75.600 | 69.048 | 5,687,000 |
| 2024-03-13 | 80.000 | 80.000 | 80.000 | 80.000 | 73.067 | 0 |
| 2024-03-12 | 78.000 | 80.000 | 77.800 | 80.000 | 73.067 | 11,766,000 |
| 2024-03-11 | 72.800 | 72.800 | 72.800 | 72.800 | 66.491 | 4,215,000 |
| 2024-03-08 | 67.500 | 69.900 | 65.300 | 66.200 | 60.463 | 12,025,000 |
| 2024-03-07 | 68.600 | 69.500 | 65.000 | 67.100 | 61.285 | 11,154,000 |
| 2024-03-06 | 69.700 | 71.500 | 68.100 | 68.600 | 62.655 | 14,830,000 |
| 2024-03-05 | 69.500 | 71.200 | 67.400 | 68.500 | 62.564 | 9,660,000 |
| 2024-03-04 | 70.000 | 70.500 | 66.400 | 68.500 | 62.564 | 13,945,000 |
| 2024-03-01 | 67.200 | 71.300 | 66.500 | 68.900 | 62.929 | 44,886,000 |
| 2024-02-29 | 65.000 | 65.700 | 62.000 | 65.700 | 60.006 | 24,588,000 |
| 2024-02-27 | 61.000 | 62.800 | 56.800 | 59.800 | 54.618 | 28,098,000 |
| 2024-02-26 | 56.000 | 60.000 | 55.000 | 60.000 | 54.800 | 22,832,000 |
| 2024-02-23 | 57.300 | 57.400 | 53.800 | 54.600 | 49.868 | 7,966,000 |
| 2024-02-22 | 56.600 | 58.500 | 54.600 | 56.000 | 51.147 | 26,632,000 |
| 2024-02-21 | 50.900 | 55.500 | 50.700 | 55.500 | 50.690 | 13,702,000 |
| 2024-02-20 | 53.500 | 54.100 | 50.200 | 50.500 | 46.124 | 12,238,000 |
| 2024-02-19 | 53.000 | 55.000 | 51.700 | 53.000 | 48.407 | 25,388,000 |
| 2024-02-16 | 49.700 | 52.000 | 49.000 | 52.000 | 47.494 | 11,764,000 |
| 2024-02-15 | 46.900 | 47.300 | 45.450 | 47.300 | 43.201 | 6,849,000 |
| 2024-02-05 | 43.550 | 44.850 | 42.200 | 43.000 | 39.274 | 5,039,000 |
| 2024-02-02 | 45.900 | 46.200 | 43.500 | 43.550 | 39.776 | 7,092,000 |
| 2024-02-01 | 45.750 | 48.200 | 45.550 | 45.750 | 41.785 | 11,822,000 |
| 2024-01-31 | 45.200 | 46.450 | 45.050 | 45.750 | 41.785 | 6,092,000 |
| 2024-01-30 | 47.000 | 47.300 | 45.500 | 45.500 | 41.557 | 10,531,000 |
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.