New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.350	19.400	19.200	19.350	17.673	72,000
2022-02-14	19.200	19.500	19.200	19.350	17.673	69,000
2022-02-11	19.850	19.850	19.800	19.850	18.130	48,000
2022-02-10	19.950	20.000	19.800	19.850	18.130	54,000
2022-02-09	19.950	19.950	19.700	19.850	18.130	63,000
2022-02-08	19.750	19.750	19.500	19.600	17.901	66,000
2022-02-07	18.900	19.500	18.900	19.400	17.719	97,000
2022-01-26	18.600	18.800	18.450	18.600	16.988	172,000
2022-01-25	18.750	18.850	18.350	18.550	16.942	266,000
2022-01-24	19.500	19.500	18.650	19.000	17.353	205,000
2022-01-21	19.850	19.850	19.400	19.650	17.947	308,000
2022-01-20	19.950	20.300	19.850	19.950	18.221	73,000
2022-01-19	20.150	20.150	19.800	19.950	18.221	55,000
2022-01-18	20.600	20.600	20.000	20.050	18.312	122,000
2022-01-17	19.800	20.100	19.800	20.050	18.312	135,000
2022-01-14	19.700	20.100	19.500	19.800	18.084	217,000
2022-01-13	20.400	20.400	19.700	19.850	18.130	273,000
2022-01-12	20.550	20.650	20.000	20.100	18.358	271,000
2022-01-11	20.950	20.950	20.500	20.500	18.723	131,000
2022-01-10	20.900	21.100	20.500	20.950	19.134	223,000
2022-01-07	21.750	21.950	20.850	20.900	19.089	397,000
2022-01-06	22.100	22.100	21.600	21.800	19.911	391,000
2022-01-05	22.600	22.800	22.350	22.400	20.459	202,000
2022-01-04	22.900	23.000	22.650	22.650	20.687	146,000
2022-01-03	23.750	23.750	22.900	22.900	20.915	197,000
2021-12-30	23.200	23.550	23.200	23.350	21.326	337,000
2021-12-29	23.100	23.700	23.100	23.200	21.189	474,000
2021-12-28	23.200	23.200	22.800	22.900	20.915	122,000
2021-12-27	22.550	23.350	22.500	23.200	21.189	339,000
2021-12-24	22.900	22.900	22.400	22.550	20.596	179,000
2021-12-23	23.050	23.050	22.600	22.600	20.641	99,000
2021-12-22	22.850	22.850	22.650	22.750	20.778	77,000
2021-12-21	22.400	22.850	22.400	22.700	20.733	71,000
2021-12-20	22.800	23.000	22.400	22.450	20.504	130,000
2021-12-17	23.500	23.500	22.600	22.800	20.824	291,000
2021-12-16	23.950	23.950	23.150	23.500	21.463	301,000
2021-12-15	22.800	23.850	22.800	23.600	21.555	523,000
2021-12-14	24.050	24.050	22.750	22.800	20.824	483,000
2021-12-13	22.350	23.700	22.350	23.350	21.326	386,000
2021-12-10	22.700	22.850	22.350	22.500	20.550	207,000
2021-12-09	22.650	22.850	22.400	22.400	20.459	106,000
2021-12-08	22.500	23.000	22.350	22.350	20.413	317,000
2021-12-07	22.900	22.900	22.450	22.450	20.504	95,000
2021-12-06	22.350	22.750	22.350	22.650	20.687	111,000
2021-12-03	22.150	22.500	22.100	22.350	20.413	105,000
2021-12-02	22.750	22.750	22.000	22.000	20.093	319,000
2021-12-01	22.500	22.850	22.400	22.700	20.733	121,000
2021-11-30	22.350	23.500	22.350	22.750	20.778	242,000
2021-11-29	21.650	22.300	21.500	21.950	20.048	252,000
2021-11-26	22.950	23.000	22.200	22.400	20.459	249,000
2021-11-25	23.200	23.500	22.950	22.950	20.961	196,000
2021-11-24	22.700	23.300	22.600	23.150	21.144	202,000
2021-11-23	22.950	23.400	22.650	22.700	20.733	310,000
2021-11-22	23.200	23.450	22.850	23.200	21.189	235,000
2021-11-19	24.100	24.100	23.150	23.300	21.281	369,000
2021-11-18	23.750	24.300	23.400	23.800	21.737	568,000
2021-11-17	24.400	24.600	23.600	23.900	21.829	496,000
2021-11-16	24.050	25.400	23.950	24.200	22.103	1,302,000
2021-11-15	23.300	24.300	23.300	23.700	21.646	387,000
2021-11-12	23.650	23.700	23.050	23.200	21.189	385,000

← NewerPage 20 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.