New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.800	62.200	59.600	59.700	59.700	2,734,800
2026-01-20	60.400	63.000	60.400	60.800	60.800	3,325,127
2026-01-19	60.500	61.900	60.100	60.200	60.200	2,323,448
2026-01-16	63.200	64.100	61.000	61.000	61.000	3,685,888
2026-01-15	62.800	65.000	61.600	63.100	63.100	6,206,775
2026-01-14	61.400	63.500	60.900	62.900	62.900	4,755,525
2026-01-13	63.900	66.500	60.900	61.400	61.400	18,343,350
2026-01-12	57.000	62.200	56.900	62.200	62.200	10,566,466
2026-01-09	57.000	57.400	54.900	56.600	56.600	2,400,194
2026-01-08	54.900	57.000	54.100	57.000	57.000	3,425,671
2026-01-07	58.500	58.600	54.800	54.900	54.900	5,147,511
2026-01-06	58.800	62.700	58.500	59.500	59.500	5,535,007
2026-01-05	58.500	59.500	57.000	59.200	59.200	3,520,099
2026-01-02	59.000	59.600	57.400	58.100	58.100	4,323,570
2025-12-31	60.700	63.100	57.900	59.000	59.000	5,571,476
2025-12-30	60.500	63.200	59.700	61.300	61.300	5,141,269
2025-12-29	60.000	65.100	58.600	61.300	61.300	11,201,475
2025-12-26	59.600	61.300	58.400	60.600	60.600	8,808,075
2025-12-24	58.000	61.500	58.000	59.800	59.800	21,832,922
2025-12-23	53.600	56.900	52.500	56.900	56.900	17,267,377
2025-12-22	47.100	51.800	47.100	51.800	51.800	7,016,136
2025-12-19	46.950	48.150	45.850	47.100	47.100	3,794,208
2025-12-18	50.000	50.000	46.850	46.950	46.950	5,655,501
2025-12-17	53.000	55.000	50.400	50.500	50.500	23,806,384
2025-12-16	48.200	50.000	47.800	50.000	50.000	4,901,210
2025-12-15	41.200	45.500	40.300	45.500	45.500	2,515,825
2025-12-12	41.700	42.100	40.650	41.400	41.400	601,114
2025-12-11	41.600	42.300	40.450	40.600	40.600	654,006
2025-12-10	42.850	43.250	41.000	41.000	41.000	506,141
2025-12-09	42.950	44.150	42.350	42.500	42.500	642,100
2025-12-08	42.300	43.200	41.600	42.950	42.950	619,051
2025-12-05	42.550	43.050	41.600	41.750	41.750	379,137
2025-12-04	42.650	43.550	42.100	42.100	42.100	488,071
2025-12-03	42.400	42.900	42.200	42.250	42.250	202,086
2025-12-02	42.750	42.950	42.000	42.000	42.000	342,113
2025-12-01	43.250	44.050	42.600	42.700	42.700	472,046
2025-11-28	42.850	43.500	42.650	43.250	43.250	689,055
2025-11-27	42.950	43.000	42.050	42.650	42.650	410,050
2025-11-26	41.150	42.500	41.150	42.400	42.400	837,431
2025-11-25	40.650	41.200	40.600	40.750	40.750	547,006
2025-11-24	40.450	40.550	39.800	40.300	40.300	543,102
2025-11-21	40.050	40.850	39.150	39.300	39.300	727,168
2025-11-20	40.700	41.100	40.150	40.850	40.850	803,221
2025-11-19	40.900	41.300	39.800	39.800	39.800	935,129
2025-11-18	41.550	42.300	40.200	40.400	40.400	897,002
2025-11-17	43.850	43.850	41.600	41.600	41.600	955,102
2025-11-14	44.500	44.500	43.450	43.450	43.450	628,239
2025-11-13	46.100	46.100	44.550	44.750	44.750	1,205,299
2025-11-12	44.000	47.200	44.000	46.100	46.100	2,392,867
2025-11-11	43.750	44.700	43.250	43.400	43.400	794,100
2025-11-10	42.850	43.000	42.150	42.800	42.800	1,117,183
2025-11-07	44.700	44.700	43.050	43.050	43.050	992,296
2025-11-06	44.850	45.250	44.250	44.550	44.550	955,646
2025-11-05	44.800	45.750	44.350	44.350	44.350	968,185
2025-11-04	48.000	48.000	45.800	45.800	45.800	1,222,000
2025-11-03	48.450	50.600	47.800	47.800	47.800	1,846,349
2025-10-31	48.700	48.700	47.850	47.950	47.950	756,249
2025-10-30	51.900	51.900	48.300	48.500	48.500	1,644,234
2025-10-29	49.800	53.000	49.700	51.400	51.400	2,199,226
2025-10-28	50.100	50.100	48.500	49.350	49.350	691,150

← NewerPage 4 of 5 · 245 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.