New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.050	20.050	19.050	19.100	17.445	692,000
2023-05-10	19.600	20.300	19.600	19.850	18.130	737,000
2023-05-09	21.200	21.450	20.100	20.150	18.404	960,000
2023-05-08	21.550	21.700	20.700	21.300	19.454	1,588,000
2023-05-05	20.850	22.400	20.700	21.450	19.591	5,086,000
2023-05-04	20.450	21.550	20.450	21.000	19.180	2,886,000
2023-05-03	19.500	21.450	19.300	20.700	18.906	6,644,000
2023-05-02	18.250	19.950	18.250	19.950	18.221	2,781,000
2023-04-28	18.100	18.200	17.950	18.150	16.577	164,000
2023-04-27	18.000	18.050	17.700	17.950	16.394	93,000
2023-04-26	17.900	18.000	17.700	17.900	16.349	76,000
2023-04-25	18.400	18.400	17.800	17.850	16.303	237,000
2023-04-24	18.050	18.800	17.950	18.350	16.760	117,000
2023-04-21	18.750	18.750	18.050	18.100	16.531	174,000
2023-04-20	19.000	19.000	18.500	18.500	16.897	296,000
2023-04-19	18.900	19.250	18.900	18.950	17.308	306,000
2023-04-18	18.750	19.300	18.750	18.800	17.171	534,000
2023-04-17	18.250	18.950	18.150	18.800	17.171	647,000
2023-04-14	18.300	18.450	18.100	18.200	16.623	206,000
2023-04-13	18.500	18.500	18.100	18.250	16.668	149,000
2023-04-12	18.900	18.900	18.150	18.400	16.805	506,000
2023-04-11	17.650	17.950	17.650	17.800	16.257	74,000
2023-04-10	17.900	17.950	17.700	17.700	16.166	138,000
2023-04-07	17.950	18.100	17.850	17.950	16.394	126,000
2023-04-06	17.800	17.950	17.500	17.900	16.349	124,000
2023-03-31	17.500	18.000	17.500	17.600	16.075	279,000
2023-03-30	17.400	17.600	17.250	17.400	15.892	252,000
2023-03-29	17.450	17.550	17.250	17.300	15.801	146,000
2023-03-28	17.600	17.600	17.250	17.400	15.892	374,000
2023-03-27	18.050	18.100	17.850	17.950	16.394	132,000
2023-03-24	18.100	18.350	18.000	18.050	16.486	249,000
2023-03-23	17.700	18.150	17.700	18.050	16.486	261,000
2023-03-22	17.700	17.900	17.550	17.700	16.166	212,000
2023-03-21	17.500	17.700	17.400	17.600	16.075	183,000
2023-03-20	17.500	17.650	17.050	17.350	15.846	432,000
2023-03-17	17.900	17.900	17.550	17.600	16.075	61,000
2023-03-16	17.900	18.000	17.550	17.650	16.120	195,000
2023-03-15	18.250	18.550	18.100	18.100	16.531	143,000
2023-03-14	18.100	18.100	17.750	18.100	16.531	75,000
2023-03-13	17.850	18.450	17.050	18.100	16.531	640,000
2023-03-10	18.850	18.850	18.200	18.450	16.851	303,000
2023-03-09	19.100	19.200	18.800	18.900	17.262	235,000
2023-03-08	18.500	19.450	18.500	18.950	17.308	403,000
2023-03-07	18.650	18.750	18.300	18.750	17.125	261,000
2023-03-06	18.400	18.950	18.400	18.650	17.034	259,000
2023-03-03	18.050	18.700	18.050	18.400	16.805	316,000
2023-03-02	18.150	18.150	18.000	18.050	16.486	121,000
2023-03-01	17.700	18.450	17.700	18.050	16.486	359,000
2023-02-24	17.950	17.950	17.650	17.700	16.166	156,000
2023-02-23	17.550	17.800	17.550	17.750	16.212	192,000
2023-02-22	17.500	17.600	17.300	17.500	15.983	126,000
2023-02-21	17.750	17.900	17.600	17.600	16.075	354,000
2023-02-20	17.450	17.700	17.400	17.500	15.983	252,000
2023-02-17	17.300	17.350	17.200	17.300	15.801	85,000
2023-02-16	17.250	17.300	17.150	17.300	15.801	161,000
2023-02-15	17.150	17.250	17.100	17.200	15.709	172,000
2023-02-14	17.500	17.650	17.100	17.250	15.755	451,000
2023-02-13	17.450	18.100	17.350	17.500	15.983	718,000
2023-02-10	17.150	17.150	16.850	16.950	15.481	81,000
2023-02-09	17.100	17.100	17.000	17.050	15.572	103,000

← NewerPage 15 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.