New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	57.000	58.900	56.500	57.200	57.200	2,340,499
2025-07-28	57.700	58.500	56.300	56.400	56.400	1,929,512
2025-07-25	60.400	60.400	58.000	58.100	58.100	2,321,151
2025-07-24	62.500	62.700	60.200	60.400	60.400	1,565,191
2025-07-23	62.200	63.100	61.600	61.900	61.900	1,121,250
2025-07-22	64.700	64.800	62.000	62.000	62.000	1,736,002
2025-07-21	65.000	66.000	64.900	65.000	65.000	2,743,346
2025-07-18	72.700	73.500	72.300	72.400	66.400	2,536,076
2025-07-17	72.500	72.700	72.000	72.300	66.308	906,200
2025-07-16	73.000	73.000	72.000	72.000	66.033	824,423
2025-07-15	74.000	74.100	72.600	72.800	66.767	1,315,272
2025-07-14	73.900	73.900	72.200	73.700	67.592	1,838,128
2025-07-11	71.300	73.600	71.300	73.000	66.950	1,957,099
2025-07-10	71.600	72.500	71.100	71.100	65.208	1,030,154
2025-07-09	70.000	71.000	69.700	70.900	65.024	762,501
2025-07-08	69.400	70.900	68.700	70.100	64.291	867,240
2025-07-07	70.300	71.500	69.200	69.600	63.832	857,103
2025-07-04	73.000	73.000	70.100	70.100	64.291	1,387,363
2025-07-03	72.800	73.500	72.300	72.600	66.583	798,151
2025-07-02	73.200	73.900	72.500	72.500	66.492	1,044,251
2025-07-01	74.500	75.000	73.200	73.200	67.134	2,370,474
2025-06-30	73.100	76.900	73.100	74.200	68.051	6,039,219
2025-06-27	72.600	74.100	71.200	72.100	66.125	3,156,156
2025-06-26	73.000	73.500	71.600	71.600	65.666	1,561,617
2025-06-25	73.500	74.500	72.500	73.400	67.317	3,755,371
2025-06-24	69.600	73.900	69.600	72.900	66.859	3,687,651
2025-06-23	70.900	70.900	68.500	69.200	63.465	2,723,054
2025-06-20	74.000	75.600	71.200	71.900	65.941	40,827,236
2025-06-19	66.900	72.600	66.300	72.600	66.583	6,866,726
2025-06-18	65.700	66.500	65.300	66.000	60.530	603,050
2025-06-17	65.400	66.300	65.000	65.200	59.797	501,300
2025-06-16	65.700	65.700	64.100	65.000	59.613	842,101
2025-06-13	68.100	68.100	65.700	65.700	60.255	1,262,202
2025-06-12	67.100	68.300	66.900	67.900	62.273	1,667,153
2025-06-11	65.900	67.200	65.500	66.800	61.264	1,325,121
2025-06-10	65.700	65.700	65.000	65.400	59.980	863,356
2025-06-09	64.500	65.400	63.000	65.300	59.888	1,986,100
2025-06-06	66.200	66.200	64.300	64.500	59.155	1,427,079
2025-06-05	65.700	68.500	64.900	66.400	60.897	3,751,322
2025-06-04	64.100	64.700	64.000	64.100	58.788	813,002
2025-06-03	65.000	65.200	63.600	63.600	58.329	673,041
2025-06-02	65.200	65.200	63.000	64.600	59.246	1,052,632
2025-05-29	65.700	66.100	65.000	65.200	59.797	976,982
2025-05-28	68.500	68.500	64.800	65.000	59.613	1,771,400
2025-05-27	67.800	68.500	67.100	67.400	61.814	1,006,698
2025-05-26	68.400	68.500	67.300	67.500	61.906	849,692
2025-05-23	68.000	68.500	67.600	67.700	62.090	509,200
2025-05-22	68.800	68.800	67.500	68.100	62.456	1,358,500
2025-05-21	69.400	69.400	68.500	69.000	63.282	958,106
2025-05-20	69.500	70.300	68.600	68.700	63.007	1,283,005
2025-05-19	72.000	72.000	69.400	69.500	63.740	2,104,200
2025-05-16	73.000	73.900	71.800	71.800	65.850	1,665,227
2025-05-15	74.500	75.000	72.800	73.300	67.225	1,782,136
2025-05-14	73.900	75.500	73.900	74.200	68.051	2,665,503
2025-05-13	75.300	75.800	73.300	73.500	67.409	4,053,156
2025-05-12	70.500	76.000	70.200	74.200	68.051	5,304,423
2025-05-09	68.800	70.200	67.200	69.500	63.740	3,945,311
2025-05-08	69.500	70.700	69.400	69.500	63.740	1,414,201
2025-05-07	70.000	70.500	68.100	68.900	63.190	1,881,058
2025-05-06	69.800	71.300	69.300	69.700	63.924	1,680,063

← NewerPage 6 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.