New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.000	18.250	17.800	17.950	16.394	284,000
2022-08-08	17.500	18.500	17.500	18.000	16.440	829,000
2022-08-05	17.200	17.750	17.100	17.550	16.029	342,000
2022-08-04	16.500	16.900	16.500	16.750	15.298	55,000
2022-08-03	16.500	16.750	16.500	16.700	15.253	48,000
2022-08-02	16.600	16.750	16.550	16.750	15.298	58,000
2022-08-01	16.800	17.000	16.700	16.800	15.344	136,000
2022-07-29	17.000	17.300	16.900	17.050	15.572	126,000
2022-07-28	17.000	17.100	16.900	16.900	15.435	65,000
2022-07-27	16.900	17.150	16.900	17.000	15.527	115,000
2022-07-26	16.900	17.100	16.700	16.750	15.298	134,000
2022-07-25	16.550	17.250	16.500	16.700	15.253	279,000
2022-07-22	16.700	16.800	16.500	16.500	15.070	90,000
2022-07-21	16.500	16.700	16.450	16.500	15.070	50,000
2022-07-20	16.850	16.950	16.400	16.400	14.979	157,000
2022-07-19	16.350	16.700	16.350	16.550	15.116	49,000
2022-07-18	16.250	16.450	16.150	16.400	14.979	77,000
2022-07-15	16.300	16.300	15.900	16.150	14.750	52,000
2022-07-14	15.850	16.200	15.650	16.200	14.796	80,000
2022-07-13	15.700	15.850	15.600	15.600	14.248	161,000
2022-07-12	15.900	15.900	15.500	15.500	14.157	164,000
2022-07-11	16.950	17.150	15.800	16.000	14.613	1,072,000
2022-07-08	15.600	15.900	15.400	15.600	14.248	175,000
2022-07-07	15.400	15.500	15.000	15.500	14.157	346,000
2022-07-06	15.950	15.950	15.150	15.300	13.974	181,000
2022-07-05	16.150	16.600	15.800	15.950	14.568	149,000
2022-07-04	15.850	16.200	15.700	15.950	14.568	117,000
2022-07-01	16.700	16.700	15.850	15.850	14.476	157,000
2022-06-30	16.900	16.900	16.600	16.800	15.344	78,000
2022-06-29	17.300	17.300	16.850	17.000	15.527	28,000
2022-06-28	17.300	17.400	17.000	17.200	15.709	34,000
2022-06-27	17.350	17.400	17.150	17.300	15.801	40,000
2022-06-24	16.900	17.400	16.850	16.900	15.435	55,000
2022-06-23	16.800	17.150	16.350	16.700	15.253	215,000
2022-06-22	17.100	17.400	16.600	16.750	15.298	136,000
2022-06-21	16.750	17.250	16.750	17.100	15.618	146,000
2022-06-20	18.000	18.000	16.550	16.550	15.116	149,000
2022-06-17	18.550	18.550	17.850	18.150	16.577	112,000
2022-06-16	18.500	18.900	18.200	18.200	16.623	169,000
2022-06-15	18.200	18.450	18.200	18.450	16.851	79,000
2022-06-14	18.000	18.200	17.600	18.200	16.623	107,000
2022-06-13	18.100	18.100	17.800	18.000	16.440	62,000
2022-06-10	18.600	18.600	18.300	18.450	16.851	45,000
2022-06-09	18.700	18.700	18.500	18.600	16.988	42,000
2022-06-08	18.400	18.800	18.400	18.650	17.034	736,000
2022-06-07	18.450	18.650	18.300	18.550	16.942	33,000
2022-06-06	18.750	18.750	18.400	18.400	16.805	60,000
2022-06-02	18.500	18.600	18.300	18.550	16.942	46,000
2022-06-01	18.200	18.700	18.200	18.500	16.897	151,000
2022-05-31	18.100	18.300	18.000	18.000	16.440	54,000
2022-05-30	18.000	18.200	17.950	18.150	16.577	89,000
2022-05-27	17.850	18.000	17.800	18.000	16.440	39,000
2022-05-26	17.900	18.000	17.700	17.700	16.166	103,000
2022-05-25	18.150	18.150	17.550	17.800	16.257	373,000
2022-05-24	18.750	18.900	18.150	18.200	16.623	436,000
2022-05-23	17.300	19.000	17.250	19.000	17.353	2,018,000
2022-05-20	17.500	17.500	17.150	17.300	15.801	33,000
2022-05-19	16.750	17.200	16.750	17.200	15.709	42,000
2022-05-18	17.100	17.500	17.100	17.350	15.846	118,000
2022-05-17	17.000	17.150	17.000	17.100	15.618	49,000

← NewerPage 18 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.