New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.050	17.100	16.950	17.000	15.527	76,000
2023-02-07	17.100	17.100	16.950	16.950	15.481	45,000
2023-02-06	16.900	17.050	16.900	16.950	15.481	95,000
2023-02-03	17.200	17.200	16.850	16.950	15.481	88,000
2023-02-02	17.100	17.200	16.900	17.050	15.572	200,000
2023-02-01	16.850	17.400	16.650	17.000	15.527	267,000
2023-01-31	16.550	16.950	16.550	16.900	15.435	165,000
2023-01-30	16.450	16.650	16.350	16.500	15.070	141,000
2023-01-17	16.300	16.550	16.250	16.400	14.979	70,000
2023-01-16	16.550	16.550	16.350	16.400	14.979	34,000
2023-01-13	16.550	16.550	16.350	16.450	15.024	51,000
2023-01-12	16.900	16.950	16.400	16.500	15.070	161,000
2023-01-11	17.400	17.550	16.800	16.900	15.435	393,000
2023-01-10	16.650	16.700	16.300	16.550	15.116	110,000
2023-01-09	16.400	16.750	16.400	16.600	15.161	88,000
2023-01-06	16.400	16.500	16.350	16.400	14.979	38,000
2023-01-05	16.400	16.500	16.300	16.350	14.933	87,000
2023-01-04	16.000	16.450	15.900	16.350	14.933	160,000
2023-01-03	15.850	16.150	15.750	16.000	14.613	30,000
2022-12-30	16.150	16.200	15.800	15.800	14.431	163,000
2022-12-29	16.100	16.500	15.800	16.500	15.070	64,000
2022-12-28	16.200	16.250	16.100	16.100	14.705	32,000
2022-12-27	16.350	16.450	16.200	16.250	14.842	27,000
2022-12-26	16.450	16.600	16.200	16.200	14.796	98,000
2022-12-23	15.800	16.900	15.650	16.500	15.070	200,000
2022-12-22	15.700	15.900	15.400	15.800	14.431	83,000
2022-12-21	15.700	15.750	15.550	15.600	14.248	60,000
2022-12-20	16.100	16.100	15.400	15.450	14.111	214,000
2022-12-19	16.250	16.250	16.050	16.100	14.705	84,000
2022-12-16	16.650	16.650	16.200	16.250	14.842	222,000
2022-12-15	16.650	16.650	16.450	16.650	15.207	47,000
2022-12-14	16.400	16.650	16.350	16.650	15.207	125,000
2022-12-13	16.450	16.550	16.300	16.400	14.979	49,000
2022-12-12	16.550	16.550	16.200	16.400	14.979	85,000
2022-12-09	16.600	16.800	16.600	16.600	15.161	56,000
2022-12-08	16.600	16.950	16.500	16.600	15.161	202,000
2022-12-07	17.000	17.000	16.600	16.650	15.207	125,000
2022-12-06	17.400	17.400	17.000	17.000	15.527	71,000
2022-12-05	17.250	17.550	17.200	17.400	15.892	159,000
2022-12-02	17.300	17.450	17.250	17.250	15.755	71,000
2022-12-01	17.250	17.550	17.250	17.450	15.938	259,000
2022-11-30	17.350	17.650	17.150	17.150	15.664	151,000
2022-11-29	16.850	17.700	16.800	17.200	15.709	304,000
2022-11-28	16.900	16.900	16.750	16.900	15.435	49,000
2022-11-25	16.950	17.500	16.950	17.000	15.527	336,000
2022-11-24	16.700	17.150	16.450	16.950	15.481	280,000
2022-11-23	16.500	16.500	16.300	16.500	15.070	68,000
2022-11-22	16.500	16.500	16.250	16.400	14.979	80,000
2022-11-21	16.700	16.800	16.450	16.450	15.024	128,000
2022-11-18	16.450	17.200	16.350	16.700	15.253	422,000
2022-11-17	16.250	16.400	16.150	16.300	14.887	104,000
2022-11-16	16.400	16.400	16.200	16.250	14.842	45,000
2022-11-15	16.050	16.550	16.000	16.200	14.796	159,000
2022-11-14	16.000	16.050	15.950	16.050	14.659	84,000
2022-11-11	16.450	16.450	15.900	15.900	14.522	164,000
2022-11-10	16.250	16.300	15.900	15.900	14.522	147,000
2022-11-09	16.300	16.300	15.950	16.000	14.613	221,000
2022-11-08	16.500	16.750	15.650	16.100	14.705	824,000
2022-11-07	15.500	16.900	15.500	16.750	15.298	1,920,000
2022-11-04	15.300	15.450	15.100	15.400	14.065	70,000

← NewerPage 16 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.