New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.600	23.700	22.800	23.450	21.418	1,374,000
2023-11-02	22.300	24.250	22.300	23.300	21.281	3,218,000
2023-11-01	22.100	22.500	21.900	22.050	20.139	184,000
2023-10-31	23.100	23.100	21.700	21.900	20.002	435,000
2023-10-30	23.150	23.200	22.650	22.750	20.778	186,000
2023-10-27	22.350	22.900	22.350	22.850	20.870	289,000
2023-10-26	22.500	22.600	22.200	22.250	20.322	177,000
2023-10-25	22.600	23.050	22.400	22.800	20.824	242,000
2023-10-24	21.850	22.600	21.750	22.600	20.641	362,000
2023-10-23	21.550	22.300	21.500	21.750	19.865	279,000
2023-10-20	22.300	22.350	21.600	21.900	20.002	399,000
2023-10-19	22.000	22.700	21.900	22.300	20.367	763,000
2023-10-18	22.800	23.100	21.900	21.950	20.048	810,000
2023-10-17	23.700	23.700	22.600	22.800	20.824	726,000
2023-10-16	23.700	24.150	23.450	23.450	21.418	508,000
2023-10-13	23.950	24.200	23.600	23.700	21.646	472,000
2023-10-12	23.800	24.300	23.500	23.950	21.874	585,000
2023-10-11	25.150	25.150	23.450	23.550	21.509	1,505,000
2023-10-06	25.400	25.700	24.800	25.150	22.970	1,007,000
2023-10-05	23.900	25.350	23.800	25.300	23.107	1,931,000
2023-10-04	24.150	24.250	23.250	23.350	21.326	1,000,000
2023-10-03	24.850	25.250	24.300	24.300	22.194	559,000
2023-10-02	24.600	25.000	24.500	24.850	22.696	589,000
2023-09-28	24.100	24.550	24.000	24.300	22.194	461,000
2023-09-27	24.300	24.600	23.900	24.000	21.920	470,000
2023-09-26	24.600	24.750	24.150	24.300	22.194	942,000
2023-09-25	24.500	25.250	24.500	24.700	22.559	555,000
2023-09-22	24.000	24.700	23.800	24.450	22.331	866,000
2023-09-21	24.700	25.000	24.000	24.200	22.103	1,132,000
2023-09-20	26.100	26.200	24.600	24.850	22.696	2,757,000
2023-09-19	25.900	26.650	25.850	25.900	23.655	1,936,000
2023-09-18	25.750	27.250	25.400	26.000	23.747	4,087,000
2023-09-15	26.950	27.450	25.650	25.750	23.518	4,394,000
2023-09-14	26.100	26.700	25.900	26.700	24.386	1,274,000
2023-09-13	25.900	26.600	25.600	25.900	23.655	1,467,000
2023-09-12	26.850	26.850	25.550	25.850	23.610	2,716,000
2023-09-11	27.000	27.850	26.500	26.550	24.249	3,099,000
2023-09-08	27.950	28.400	26.500	27.000	24.660	4,320,000
2023-09-07	27.250	29.200	27.000	28.300	25.847	9,617,000
2023-09-06	26.650	27.450	26.600	26.900	24.569	3,739,000
2023-09-05	25.800	27.050	25.750	26.500	24.203	2,741,000
2023-09-04	26.100	26.950	25.150	26.150	23.884	4,681,000
2023-09-01	28.300	28.300	25.800	25.800	23.564	13,845,000
2023-08-31	23.900	25.750	23.700	25.750	23.518	4,972,000
2023-08-30	23.000	23.900	22.850	23.450	21.418	2,835,000
2023-08-29	22.350	23.800	22.350	23.000	21.007	4,593,000
2023-08-28	22.350	23.450	21.600	22.100	20.185	3,372,000
2023-08-25	21.650	22.650	21.400	22.400	20.459	993,000
2023-08-24	22.350	22.750	21.600	21.650	19.774	1,040,000
2023-08-23	22.100	22.600	21.750	22.000	20.093	820,000
2023-08-22	22.450	22.700	21.700	22.100	20.185	1,142,000
2023-08-21	22.500	23.150	22.100	22.400	20.459	1,290,000
2023-08-18	23.350	23.350	22.450	22.500	20.550	2,699,000
2023-08-17	21.650	23.350	21.500	23.350	21.326	2,856,000
2023-08-16	22.550	23.000	21.400	21.800	19.911	4,730,000
2023-08-15	20.400	22.250	20.400	22.250	20.322	3,519,000
2023-08-14	21.850	22.150	20.200	20.250	18.495	1,986,000
2023-08-11	20.750	21.650	20.350	21.250	19.408	1,928,000
2023-08-10	20.900	21.400	20.200	20.550	18.769	1,886,000
2023-08-09	19.700	19.850	19.500	19.600	17.901	130,000

← NewerPage 13 of 21 · 1,221 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.