New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.900	50.900	49.300	49.300	49.300	903,864
2025-10-22	50.900	51.700	50.700	51.300	51.300	412,422
2025-10-21	51.900	52.000	50.500	51.000	51.000	622,018
2025-10-20	50.000	52.200	49.500	50.900	50.900	953,500
2025-10-17	50.300	50.300	49.350	49.500	49.500	429,141
2025-10-16	49.700	50.900	49.700	50.300	50.300	803,951
2025-10-15	49.500	49.900	48.500	48.800	48.800	577,525
2025-10-14	50.800	51.200	49.000	49.450	49.450	609,287
2025-10-13	48.000	50.000	47.150	49.950	49.950	641,100
2025-10-09	50.700	51.900	50.300	50.400	50.400	840,098
2025-10-08	51.700	51.700	49.750	50.200	50.200	1,189,330
2025-10-07	51.600	53.500	51.300	52.600	52.600	572,011
2025-10-03	52.200	52.200	51.500	51.500	51.500	388,301
2025-10-02	52.200	52.800	51.400	51.700	51.700	368,406
2025-10-01	52.900	53.300	51.700	51.800	51.800	458,036
2025-09-30	51.700	53.100	51.500	52.900	52.900	481,000
2025-09-29	51.500	51.500	51.500	51.500	51.500	0
2025-09-26	53.300	53.300	51.100	51.500	51.500	975,492
2025-09-25	53.700	54.600	53.100	53.200	53.200	603,102
2025-09-24	55.300	55.900	53.500	53.900	53.900	681,228
2025-09-23	55.900	56.300	54.900	55.100	55.100	506,841
2025-09-22	54.800	57.100	54.800	55.600	55.600	858,102
2025-09-19	55.900	56.200	54.500	54.700	54.700	659,485
2025-09-18	55.700	55.900	55.000	55.800	55.800	562,020
2025-09-17	54.700	56.000	54.500	55.000	55.000	712,250
2025-09-16	53.900	54.600	53.700	54.100	54.100	643,541
2025-09-15	55.200	55.600	53.800	53.900	53.900	712,082
2025-09-12	55.500	56.500	55.100	55.100	55.100	659,999
2025-09-11	57.100	57.400	55.500	55.500	55.500	928,526
2025-09-10	58.500	58.500	56.900	57.000	57.000	745,984
2025-09-09	58.700	59.000	57.700	57.800	57.800	602,306
2025-09-08	59.400	59.400	58.100	58.400	58.400	459,001
2025-09-05	59.100	59.800	58.300	58.600	58.600	405,892
2025-09-04	59.500	60.000	58.600	58.700	58.700	445,000
2025-09-03	58.800	59.600	58.500	59.100	59.100	472,001
2025-09-02	60.500	60.500	57.900	58.700	58.700	896,111
2025-09-01	62.900	62.900	59.400	60.000	60.000	1,270,000
2025-08-29	62.000	63.100	61.000	62.400	62.400	1,266,500
2025-08-28	61.900	62.200	61.200	61.500	61.500	912,324
2025-08-27	62.000	62.700	61.900	61.900	61.900	635,400
2025-08-26	62.000	62.300	61.300	61.800	61.800	566,000
2025-08-25	61.100	62.400	60.700	61.300	61.300	867,115
2025-08-22	60.500	61.200	59.600	59.700	59.700	599,055
2025-08-21	61.400	62.000	60.500	60.500	60.500	662,739
2025-08-20	62.200	62.200	59.600	61.000	61.000	1,108,181
2025-08-19	64.900	64.900	61.700	62.000	62.000	1,498,276
2025-08-18	60.400	64.600	60.400	64.000	64.000	2,518,241
2025-08-15	61.500	61.500	60.200	60.500	60.500	798,763
2025-08-14	60.000	61.800	59.800	60.900	60.900	1,387,300
2025-08-13	59.500	61.300	59.200	59.600	59.600	1,421,245
2025-08-12	58.100	59.500	58.000	59.300	59.300	1,112,216
2025-08-11	58.200	58.200	57.400	58.000	58.000	803,105
2025-08-08	59.600	59.800	58.200	58.200	58.200	1,237,404
2025-08-07	61.300	61.400	59.300	59.300	59.300	1,068,537
2025-08-06	61.700	62.100	61.200	61.500	61.500	607,064
2025-08-05	63.200	63.500	61.600	61.700	61.700	1,714,277
2025-08-04	57.700	63.300	57.300	62.700	62.700	3,351,959
2025-08-01	57.400	57.400	57.400	57.400	57.400	1,163,057
2025-07-31	57.000	58.300	57.000	57.400	57.400	1,013,050
2025-07-30	57.200	57.500	56.500	57.000	57.000	812,344

← NewerPage 5 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.