New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17.000	17.000	16.800	16.900	15.435	38,000
2022-05-13	16.700	16.850	16.700	16.750	15.298	93,000
2022-05-12	17.150	17.150	16.350	16.700	15.253	153,000
2022-05-11	17.200	17.400	17.000	17.150	15.664	299,000
2022-05-10	17.350	17.350	17.000	17.200	15.709	196,000
2022-05-09	18.100	18.100	17.200	17.450	15.938	146,000
2022-05-06	17.650	18.050	17.650	18.050	16.486	43,000
2022-05-05	18.350	18.400	17.950	17.950	16.394	63,000
2022-05-04	18.400	18.450	17.900	17.900	16.349	51,000
2022-05-03	18.000	18.050	17.850	17.900	16.349	35,000
2022-04-29	18.600	18.700	18.050	18.050	16.486	48,000
2022-04-28	18.050	18.350	17.950	18.100	16.531	121,000
2022-04-27	18.200	18.500	17.600	18.050	16.486	286,000
2022-04-26	18.500	18.600	18.250	18.250	16.668	59,000
2022-04-25	18.900	18.900	17.700	18.450	16.851	344,000
2022-04-22	19.000	19.100	18.950	19.000	17.353	89,000
2022-04-21	19.000	19.200	19.000	19.200	17.536	101,000
2022-04-20	18.750	19.250	18.750	19.000	17.353	149,000
2022-04-19	19.000	19.200	18.900	19.000	17.353	138,000
2022-04-18	18.950	18.950	18.650	18.950	17.308	164,000
2022-04-15	18.800	19.100	18.800	18.950	17.308	137,000
2022-04-14	19.050	19.050	18.900	18.950	17.308	76,000
2022-04-13	18.900	19.100	18.800	18.900	17.262	134,000
2022-04-12	19.000	20.000	18.800	18.900	17.262	774,000
2022-04-11	19.800	20.000	18.900	19.000	17.353	453,000
2022-04-08	20.150	20.450	19.700	20.050	18.312	372,000
2022-04-07	20.200	20.750	19.850	19.900	18.175	478,000
2022-04-06	20.700	21.200	20.200	20.300	18.541	894,000
2022-04-01	19.800	22.000	19.700	21.200	19.363	4,480,000
2022-03-31	20.700	20.700	19.850	20.000	18.267	534,000
2022-03-30	21.400	21.400	20.550	20.550	18.769	660,000
2022-03-29	20.850	21.450	20.450	21.300	19.454	1,833,000
2022-03-28	20.600	21.650	20.000	21.650	19.774	4,228,000
2022-03-25	18.100	19.700	18.100	19.700	17.993	896,000
2022-03-24	17.750	18.100	17.750	17.950	16.394	67,000
2022-03-23	17.800	17.950	17.700	17.900	16.349	103,000
2022-03-22	17.750	17.800	17.550	17.800	16.257	66,000
2022-03-21	17.700	17.750	17.650	17.750	16.212	48,000
2022-03-18	17.750	17.950	17.600	17.700	16.166	43,000
2022-03-17	17.500	17.800	17.300	17.750	16.212	73,000
2022-03-16	17.400	17.500	17.150	17.250	15.755	60,000
2022-03-15	18.000	18.000	17.000	17.400	15.892	214,000
2022-03-14	18.100	18.100	17.800	18.000	16.440	58,000
2022-03-11	17.750	18.000	17.650	18.000	16.440	98,000
2022-03-10	17.800	17.850	17.650	17.800	16.257	87,000
2022-03-09	17.450	17.600	17.400	17.600	16.075	212,000
2022-03-08	18.200	18.250	17.400	17.450	15.938	196,000
2022-03-07	18.900	18.900	18.150	18.200	16.623	131,000
2022-03-04	19.150	19.150	18.800	18.800	17.171	26,000
2022-03-03	19.000	19.100	18.900	18.900	17.262	57,000
2022-03-02	18.750	18.950	18.550	18.800	17.171	50,000
2022-03-01	18.650	18.800	18.550	18.700	17.079	110,000
2022-02-25	18.450	18.650	18.400	18.400	16.805	113,000
2022-02-24	19.000	19.000	18.400	18.450	16.851	132,000
2022-02-23	18.750	19.000	18.750	19.000	17.353	35,000
2022-02-22	19.150	19.150	18.500	18.750	17.125	197,000
2022-02-21	19.400	19.550	19.150	19.250	17.582	120,000
2022-02-18	19.600	19.600	19.300	19.600	17.901	74,000
2022-02-17	19.700	19.750	19.500	19.600	17.901	59,000
2022-02-16	19.550	19.600	19.350	19.500	17.810	77,000

← NewerPage 19 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.