New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.450	20.450	19.750	19.850	18.130	217,000
2023-08-07	20.500	20.500	20.100	20.150	18.404	180,000
2023-08-04	19.700	20.250	19.500	20.150	18.404	352,000
2023-08-02	19.850	20.150	19.700	19.700	17.993	317,000
2023-08-01	19.650	20.300	19.600	19.900	18.175	618,000
2023-07-31	19.450	19.950	19.200	19.350	17.673	432,000
2023-07-28	19.200	19.200	19.050	19.150	17.490	83,000
2023-07-27	18.950	19.300	18.800	19.200	17.536	212,000
2023-07-26	18.750	18.850	18.600	18.650	17.034	231,000
2023-07-25	18.600	18.850	18.350	18.750	17.125	204,000
2023-07-24	19.150	19.150	18.400	18.600	16.988	408,000
2023-07-21	19.600	19.650	19.100	19.200	17.536	123,000
2023-07-20	19.200	19.400	19.150	19.350	17.673	140,000
2023-07-19	19.200	19.300	18.900	19.050	17.399	170,000
2023-07-18	19.500	20.000	19.000	19.050	17.399	294,000
2023-07-17	19.400	19.500	19.200	19.400	17.719	232,000
2023-07-14	19.100	19.600	19.050	19.400	17.719	156,000
2023-07-13	19.350	19.450	19.000	19.050	17.399	338,000
2023-07-12	19.950	19.950	19.000	19.250	17.582	379,000
2023-07-11	20.400	20.600	19.900	19.950	18.221	432,000
2023-07-10	20.550	20.900	20.350	20.700	18.906	203,000
2023-07-07	21.000	21.000	20.400	20.550	18.769	289,000
2023-07-06	20.800	21.150	20.550	21.000	19.180	375,000
2023-07-05	21.050	21.150	20.750	20.800	18.997	360,000
2023-07-04	21.350	21.700	20.800	21.000	19.180	440,000
2023-07-03	20.500	21.750	20.450	21.100	19.271	1,570,000
2023-06-30	20.200	20.850	20.000	20.450	18.678	621,000
2023-06-29	20.350	20.550	20.050	20.100	18.358	196,000
2023-06-28	19.450	20.500	19.400	20.350	18.586	624,000
2023-06-27	19.500	19.600	19.300	19.350	17.673	113,000
2023-06-26	19.650	19.650	19.500	19.550	17.856	62,000
2023-06-21	19.550	19.750	19.400	19.650	17.947	159,000
2023-06-20	19.700	19.700	19.350	19.550	17.856	143,000
2023-06-19	19.450	19.800	19.450	19.550	17.856	170,000
2023-06-16	19.900	20.000	19.450	19.550	17.856	238,000
2023-06-15	19.900	20.050	19.700	19.900	18.175	234,000
2023-06-14	19.750	19.900	19.700	19.850	18.130	165,000
2023-06-13	19.450	19.750	19.350	19.650	17.947	337,000
2023-06-12	19.800	19.900	19.150	19.300	17.627	247,000
2023-06-09	19.350	19.600	19.350	19.450	17.764	128,000
2023-06-08	19.850	19.850	19.300	19.300	17.627	399,000
2023-06-07	19.550	20.200	19.550	19.850	18.130	207,000
2023-06-06	20.650	20.650	19.550	19.550	17.856	570,000
2023-06-05	20.900	20.900	20.550	20.600	18.815	292,000
2023-06-02	20.800	21.250	20.650	20.800	18.997	489,000
2023-06-01	20.700	20.900	20.500	20.600	18.815	366,000
2023-05-31	21.000	21.300	20.600	21.000	19.180	768,000
2023-05-30	20.200	20.900	20.000	20.900	19.089	401,000
2023-05-29	20.300	20.650	20.100	20.150	18.404	440,000
2023-05-26	20.350	20.350	19.900	20.000	18.267	398,000
2023-05-25	20.950	20.950	20.150	20.200	18.449	530,000
2023-05-24	21.000	21.100	20.650	20.750	18.952	643,000
2023-05-23	20.900	21.950	20.550	21.100	19.271	3,335,000
2023-05-22	19.500	21.150	19.350	21.050	19.226	2,941,000
2023-05-19	19.450	19.950	19.450	19.550	17.856	371,000
2023-05-18	19.500	19.800	19.350	19.350	17.673	396,000
2023-05-17	19.200	19.500	19.200	19.350	17.673	307,000
2023-05-16	19.200	19.500	19.100	19.200	17.536	376,000
2023-05-15	19.800	19.800	18.850	18.850	17.216	368,000
2023-05-12	19.000	19.700	18.900	19.550	17.856	401,000

← NewerPage 14 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.