New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.450	40.000	38.500	38.500	38.500	239,507
2026-07-22	38.800	39.950	38.800	39.400	39.400	303,410
2026-07-21	38.400	39.400	37.900	38.200	38.200	293,108
2026-07-20	38.650	39.200	36.150	37.800	37.800	539,030
2026-07-17	40.800	40.800	38.350	38.350	38.350	883,295
2026-07-16	42.050	42.450	41.150	41.150	41.150	268,240
2026-07-15	41.150	42.250	41.100	42.050	42.050	311,002
2026-07-14	42.400	42.450	39.600	41.150	41.150	776,263
2026-07-13	42.500	43.500	42.250	42.400	42.400	517,001
2026-07-10	42.100	42.100	42.100	42.100	42.100	0
2026-07-09	43.500	43.550	42.100	42.100	42.100	388,324
2026-07-08	43.100	43.900	42.350	42.900	42.900	481,241
2026-07-07	46.400	46.400	42.750	43.100	43.100	797,221
2026-07-06	46.300	46.800	45.550	45.850	45.850	348,050
2026-07-03	44.400	46.500	44.200	46.200	46.200	594,486
2026-07-02	44.200	44.900	43.750	44.400	44.400	720,222
2026-07-01	46.000	46.200	44.200	44.200	44.200	444,195
2026-06-30	44.900	45.400	44.650	44.850	44.850	350,201
2026-06-29	45.100	45.650	44.000	44.200	44.200	470,319
2026-06-26	46.050	46.050	44.500	44.550	44.550	731,130
2026-06-25	47.400	47.700	45.700	45.750	45.750	748,300
2026-06-24	47.600	48.550	46.800	47.050	47.050	597,004
2026-06-23	50.600	50.900	48.050	48.050	48.050	930,130
2026-06-22	49.950	50.700	49.800	49.850	49.850	795,095
2026-06-18	50.600	50.900	49.600	49.850	49.850	554,110
2026-06-17	49.850	50.800	49.400	50.300	50.300	574,216
2026-06-16	51.100	52.700	49.800	49.800	49.800	1,747,607
2026-06-15	49.950	50.500	49.500	49.800	49.800	535,660
2026-06-12	49.500	50.500	49.200	49.200	49.200	721,005
2026-06-11	48.300	49.600	48.050	48.100	48.100	616,362
2026-06-10	48.500	50.300	48.150	48.400	48.400	898,101
2026-06-09	49.400	49.800	48.200	48.500	48.500	603,116
2026-06-08	45.000	48.750	45.000	48.400	48.400	1,318,202
2026-06-05	50.600	51.200	49.450	50.000	50.000	784,002
2026-06-04	53.100	53.100	50.600	50.800	50.800	1,135,426
2026-06-03	53.800	54.000	53.100	53.100	53.100	755,145
2026-06-02	54.000	54.500	51.900	53.300	53.300	1,084,002
2026-06-01	55.500	55.500	53.300	54.000	54.000	1,220,039
2026-05-29	53.100	55.500	53.000	54.900	54.900	1,420,002
2026-05-28	54.200	55.700	51.600	52.100	52.100	1,042,548
2026-05-27	56.200	56.200	53.300	53.700	53.700	990,576
2026-05-26	57.300	57.300	54.900	55.400	55.400	1,459,021
2026-05-25	55.100	58.000	54.200	57.100	57.100	3,812,124
2026-05-22	52.300	53.400	51.800	53.400	53.400	885,018
2026-05-21	51.200	52.100	51.200	51.500	51.500	669,040
2026-05-20	51.500	52.000	50.300	50.600	50.600	591,172
2026-05-19	52.700	53.900	50.500	51.500	51.500	1,139,211
2026-05-18	48.850	53.500	47.950	52.600	52.600	1,664,452
2026-05-15	52.000	52.500	49.050	49.200	49.200	1,564,845
2026-05-14	52.400	53.700	51.700	51.700	51.700	901,558
2026-05-13	54.100	54.400	52.200	52.200	52.200	1,090,655
2026-05-12	54.200	54.900	54.000	54.400	54.400	739,051
2026-05-11	54.800	55.300	52.000	53.900	53.900	1,349,157
2026-05-08	57.200	58.900	54.600	54.800	54.800	1,606,290
2026-05-07	56.300	58.500	56.300	56.900	56.900	1,630,541
2026-05-06	57.000	57.100	54.500	55.000	55.000	1,116,066
2026-05-05	55.700	57.200	55.500	56.400	56.400	734,502
2026-05-04	56.000	57.200	55.200	55.500	55.500	853,310
2026-04-30	55.400	56.900	54.500	54.800	54.800	1,372,005
2026-04-29	55.600	55.900	54.300	54.800	54.800	841,005

← NewerPage 2 of 5 · 244 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.