New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	47.900	48.250	46.300	47.900	43.749	12,219,000
2024-01-26	45.650	47.800	44.800	47.300	43.201	18,997,000
2024-01-25	48.750	51.400	45.700	45.700	41.740	69,398,000
2024-01-24	45.500	48.400	45.200	48.400	44.206	45,258,000
2024-01-23	40.000	44.000	39.850	44.000	40.187	11,544,000
2024-01-22	40.600	42.600	40.000	40.000	36.534	8,481,000
2024-01-19	40.600	40.950	39.300	40.200	36.716	7,742,000
2024-01-18	42.000	42.600	39.650	39.900	36.442	13,259,000
2024-01-17	42.750	42.900	40.950	41.650	38.041	9,995,000
2024-01-16	42.150	42.900	40.850	42.700	39.000	22,926,000
2024-01-15	39.300	42.150	38.500	42.150	38.497	24,542,205
2024-01-12	39.500	40.750	36.900	38.350	35.027	54,583,000
2024-01-11	35.450	38.100	35.450	38.100	34.798	21,955,000
2024-01-10	36.300	37.700	34.000	34.650	31.647	21,884,000
2024-01-09	34.900	37.000	33.000	36.800	33.611	12,983,000
2024-01-08	33.400	36.150	33.350	34.650	31.647	12,388,000
2024-01-05	31.900	33.600	31.900	33.150	30.277	2,960,000
2024-01-04	32.500	33.650	31.550	31.900	29.136	3,521,000
2024-01-03	31.500	33.000	30.850	32.500	29.684	2,451,000
2024-01-02	31.850	32.300	31.000	31.350	28.633	1,815,000
2023-12-29	33.100	33.150	31.850	31.850	29.090	1,698,000
2023-12-28	32.850	33.300	31.700	33.100	30.232	3,203,000
2023-12-27	33.000	33.400	32.750	32.850	30.003	1,653,000
2023-12-26	33.500	34.200	32.800	32.800	29.958	3,149,000
2023-12-25	35.350	35.400	33.300	33.500	30.597	5,071,000
2023-12-22	34.750	36.100	34.100	35.000	31.967	8,419,000
2023-12-21	34.000	35.950	33.500	34.750	31.739	11,363,000
2023-12-20	33.150	34.650	33.150	34.300	31.328	4,253,000
2023-12-19	33.600	34.150	32.000	33.150	30.277	4,601,000
2023-12-18	34.300	35.500	33.600	33.600	30.688	8,496,000
2023-12-15	34.050	34.600	32.900	33.600	30.688	5,412,000
2023-12-14	35.350	35.600	33.650	33.650	30.734	7,131,000
2023-12-13	35.300	36.400	33.600	34.900	31.876	29,139,000
2023-12-12	32.000	34.650	32.000	34.650	31.647	23,974,000
2023-12-11	28.000	31.500	27.600	31.500	28.770	12,131,000
2023-12-08	29.800	30.100	28.300	28.650	26.167	3,722,000
2023-12-07	31.000	31.000	29.100	29.500	26.944	5,088,000
2023-12-06	31.000	31.750	29.750	30.600	27.948	9,055,000
2023-12-05	29.550	31.650	29.050	30.850	28.177	11,392,000
2023-12-04	31.000	32.100	29.750	30.000	27.400	24,268,000
2023-12-01	27.200	29.700	27.200	29.700	27.126	15,586,000
2023-11-30	24.600	27.250	24.400	27.000	24.660	8,806,000
2023-11-29	25.000	25.450	24.750	24.800	22.651	596,000
2023-11-28	24.100	25.100	23.900	25.000	22.833	2,062,000
2023-11-27	24.850	25.000	23.900	23.900	21.829	1,215,000
2023-11-24	24.350	25.700	24.350	24.850	22.696	4,852,000
2023-11-23	24.700	24.850	24.250	24.350	22.240	499,000
2023-11-22	24.350	24.600	24.300	24.400	22.285	850,000
2023-11-21	25.000	25.100	24.300	24.300	22.194	1,009,000
2023-11-20	25.500	25.500	24.650	24.800	22.651	531,000
2023-11-17	24.500	25.100	24.500	24.850	22.696	892,000
2023-11-16	24.450	25.000	24.400	24.650	22.514	1,268,000
2023-11-15	24.550	24.700	24.200	24.350	22.240	985,000
2023-11-14	23.750	24.650	23.700	24.250	22.148	1,297,000
2023-11-13	24.000	24.900	23.500	23.750	21.692	1,427,000
2023-11-10	22.550	23.500	22.500	23.100	21.098	539,000
2023-11-09	23.300	23.300	22.650	22.800	20.824	341,000
2023-11-08	23.600	23.600	23.050	23.150	21.144	192,000
2023-11-07	23.650	24.150	23.300	23.400	21.372	565,000
2023-11-06	23.500	23.500	23.200	23.400	21.372	308,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.