New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.000	15.450	15.000	15.300	13.974	156,000
2022-11-02	15.000	15.050	14.900	15.050	13.746	151,000
2022-11-01	14.900	15.000	14.800	14.950	13.654	85,000
2022-10-31	14.800	14.900	14.650	14.850	13.563	30,000
2022-10-28	14.900	14.950	14.650	14.750	13.472	97,000
2022-10-27	15.000	15.000	14.850	14.900	13.609	88,000
2022-10-26	15.000	15.000	14.850	14.900	13.609	83,000
2022-10-25	15.200	15.200	14.800	14.950	13.654	435,000
2022-10-24	15.050	15.400	14.900	15.300	13.974	147,000
2022-10-21	15.050	15.150	14.950	15.000	13.700	44,000
2022-10-20	15.300	15.300	14.900	15.100	13.791	142,000
2022-10-19	15.500	15.500	15.400	15.400	14.065	105,000
2022-10-18	15.600	15.650	15.400	15.500	14.157	143,000
2022-10-17	15.600	15.600	15.400	15.550	14.202	158,000
2022-10-14	16.350	16.350	16.000	16.200	14.796	26,000
2022-10-13	16.350	16.350	15.550	15.900	14.522	179,000
2022-10-12	16.050	16.350	16.050	16.350	14.933	115,000
2022-10-11	16.500	16.500	15.800	16.100	14.705	92,000
2022-10-07	16.500	16.650	16.450	16.600	15.161	16,000
2022-10-06	16.600	16.650	16.450	16.650	15.207	23,000
2022-10-05	16.800	16.800	16.500	16.600	15.161	55,000
2022-10-04	16.400	16.650	16.400	16.550	15.116	83,000
2022-10-03	16.600	16.600	16.200	16.250	14.842	18,000
2022-09-30	15.850	16.250	15.600	16.200	14.796	97,000
2022-09-29	16.100	16.400	16.050	16.200	14.796	61,000
2022-09-28	16.350	16.400	16.050	16.050	14.659	149,000
2022-09-27	16.450	16.650	16.250	16.600	15.161	113,000
2022-09-26	16.850	16.850	16.300	16.450	15.024	157,000
2022-09-23	17.100	17.100	16.800	16.850	15.390	107,000
2022-09-22	16.800	17.050	16.800	17.000	15.527	52,000
2022-09-21	17.300	17.300	17.000	17.050	15.572	84,000
2022-09-20	17.350	17.350	17.200	17.250	15.755	34,000
2022-09-19	17.550	17.550	17.050	17.100	15.618	94,000
2022-09-16	17.200	17.400	17.150	17.400	15.892	109,000
2022-09-15	17.300	17.400	17.150	17.400	15.892	146,000
2022-09-14	17.000	17.150	16.450	17.150	15.664	181,000
2022-09-13	17.050	17.250	17.050	17.050	15.572	101,000
2022-09-12	17.300	17.300	16.950	17.050	15.572	432,000
2022-09-08	17.050	17.350	17.000	17.100	15.618	241,000
2022-09-07	17.500	17.500	16.950	17.000	15.527	283,000
2022-09-06	18.550	18.800	17.500	17.550	16.029	649,000
2022-09-05	20.500	20.550	18.500	18.550	16.942	3,251,000
2022-09-02	18.200	19.500	18.200	19.500	17.810	3,847,000
2022-09-01	17.650	18.000	17.500	17.750	16.212	188,000
2022-08-31	17.650	17.650	17.400	17.500	15.983	52,000
2022-08-30	17.450	17.500	17.400	17.400	15.892	27,000
2022-08-29	17.500	17.500	17.350	17.400	15.892	25,000
2022-08-26	17.600	17.900	17.500	17.600	16.075	193,000
2022-08-25	17.300	17.600	17.300	17.600	16.075	90,000
2022-08-24	17.300	17.350	17.250	17.300	15.801	45,000
2022-08-23	17.450	17.450	17.150	17.200	15.709	58,000
2022-08-22	17.500	17.500	17.450	17.500	15.983	25,000
2022-08-19	17.350	17.550	17.300	17.450	15.938	79,000
2022-08-18	17.500	17.500	17.250	17.300	15.801	90,000
2022-08-17	17.350	17.450	17.250	17.400	15.892	72,000
2022-08-16	17.700	17.700	17.350	17.350	15.846	128,000
2022-08-15	18.000	18.250	17.650	17.650	16.120	138,000
2022-08-12	17.700	17.850	17.600	17.700	16.166	86,000
2022-08-11	17.800	17.950	17.650	17.700	16.166	97,000
2022-08-10	17.950	18.000	17.800	17.800	16.257	34,000

← NewerPage 17 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.