New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.300	56.200	54.300	55.400	55.400	853,087
2026-04-27	57.200	57.200	54.000	55.500	55.500	1,179,202
2026-04-24	58.900	59.100	55.600	56.300	56.300	1,020,141
2026-04-23	64.100	64.100	57.400	58.100	58.100	2,335,204
2026-04-22	64.800	65.300	63.000	63.200	63.200	1,573,111
2026-04-21	67.600	68.400	64.600	64.600	64.600	3,208,671
2026-04-20	63.800	66.600	61.900	66.100	66.100	4,219,294
2026-04-17	63.500	64.900	63.100	63.900	63.900	2,317,825
2026-04-16	64.500	64.900	63.100	63.300	63.300	2,091,887
2026-04-15	65.500	66.100	63.300	64.100	64.100	7,594,990
2026-04-14	59.800	65.300	59.800	65.200	65.200	6,866,220
2026-04-13	60.100	61.500	59.400	59.400	59.400	2,184,585
2026-04-10	59.500	60.900	57.600	60.100	60.100	1,811,113
2026-04-09	59.000	61.100	57.800	58.800	58.800	1,909,503
2026-04-08	58.800	59.500	57.200	58.600	58.600	1,821,301
2026-04-07	56.300	58.500	55.700	57.300	57.300	1,422,012
2026-04-02	55.500	56.300	54.200	55.400	55.400	1,041,012
2026-04-01	55.900	56.200	54.800	54.900	54.900	680,003
2026-03-31	54.700	56.000	53.300	53.300	53.300	1,067,718
2026-03-30	54.800	56.200	54.000	55.100	55.100	1,173,122
2026-03-27	56.000	57.700	55.400	56.700	56.700	962,500
2026-03-26	58.300	60.200	56.900	57.000	57.000	1,461,160
2026-03-25	56.200	58.100	56.000	57.800	57.800	1,421,120
2026-03-24	56.900	57.800	53.600	54.800	54.800	1,567,120
2026-03-23	58.000	58.500	55.300	55.900	55.900	1,992,740
2026-03-20	60.500	61.500	59.100	59.900	59.900	1,581,435
2026-03-19	61.800	63.000	59.800	59.800	59.800	1,847,174
2026-03-18	64.100	64.200	61.700	61.800	61.800	2,802,500
2026-03-17	62.900	66.200	62.800	63.700	63.700	4,446,052
2026-03-16	61.300	63.000	59.600	62.500	62.500	2,326,227
2026-03-13	61.000	61.900	59.800	60.900	60.900	1,894,592
2026-03-12	62.900	64.500	61.300	62.000	62.000	2,876,461
2026-03-11	62.600	65.000	62.500	63.000	63.000	3,507,407
2026-03-10	63.300	64.600	60.600	63.000	63.000	3,783,244
2026-03-09	59.500	62.200	59.000	62.100	62.100	3,239,230
2026-03-06	64.200	66.500	63.500	65.500	65.500	4,744,155
2026-03-05	68.500	70.800	63.000	64.200	64.200	10,244,038
2026-03-04	67.100	70.400	63.400	65.300	65.300	8,366,726
2026-03-03	70.000	74.500	66.000	69.400	69.400	23,917,237
2026-03-02	60.700	69.800	60.700	69.800	69.800	16,677,903
2026-02-26	60.100	63.800	59.600	63.500	63.500	6,505,401
2026-02-25	62.500	62.800	59.700	60.300	60.300	4,008,247
2026-02-24	57.600	63.000	56.500	62.500	62.500	8,601,377
2026-02-23	52.500	57.300	52.200	57.300	57.300	1,982,648
2026-02-11	53.000	53.200	52.000	52.100	52.100	562,331
2026-02-10	53.600	53.800	52.100	52.100	52.100	767,309
2026-02-09	55.000	55.200	52.700	53.500	53.500	819,578
2026-02-06	54.000	54.700	52.200	53.500	53.500	1,177,006
2026-02-05	57.500	59.000	55.300	55.300	55.300	1,837,281
2026-02-04	52.200	57.800	52.200	57.800	57.800	1,932,000
2026-02-03	54.400	56.700	53.600	53.900	53.900	1,388,350
2026-02-02	55.400	56.400	53.200	53.400	53.400	1,437,564
2026-01-30	56.400	57.400	55.600	56.500	56.500	1,866,158
2026-01-29	59.000	59.500	55.900	55.900	55.900	2,524,827
2026-01-28	60.500	61.000	58.600	58.700	58.700	2,287,524
2026-01-27	62.600	63.800	59.700	60.500	60.500	4,099,251
2026-01-26	63.000	64.800	62.000	62.900	62.900	5,153,001
2026-01-23	61.000	64.300	58.300	62.700	62.700	10,144,730
2026-01-22	60.500	65.200	60.400	60.700	60.700	5,730,552
2026-01-21	60.800	62.200	59.600	59.700	59.700	2,734,800

← NewerPage 3 of 21 · 1,220 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.