New Era Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	74.700	74.800	68.200	70.300	64.474	3,065,216
2025-05-02	73.100	74.300	73.100	74.300	68.143	1,604,252
2025-04-30	76.000	76.500	72.500	73.100	67.042	3,106,270
2025-04-29	74.000	76.000	73.500	75.400	69.151	3,237,251
2025-04-28	72.800	74.800	71.800	73.600	67.501	3,681,571
2025-04-25	72.300	73.500	70.400	71.000	65.116	4,375,245
2025-04-24	70.100	71.600	68.000	68.000	62.365	6,266,261
2025-04-23	75.000	75.300	72.300	72.300	66.308	1,999,331
2025-04-22	73.000	74.900	71.500	71.500	65.575	1,945,073
2025-04-21	78.700	79.000	73.800	73.800	67.684	2,062,236
2025-04-18	80.800	80.800	76.100	78.700	72.178	7,986,045
2025-04-17	83.300	91.200	78.400	79.900	73.279	33,186,143
2025-04-16	78.300	83.400	76.800	83.400	76.488	14,340,442
2025-04-15	71.200	75.900	70.300	75.900	69.610	3,230,025
2025-04-14	69.600	72.000	68.100	69.000	63.282	4,490,813
2025-04-11	68.700	68.800	67.100	67.400	61.814	4,479,196
2025-04-10	74.100	74.700	72.500	74.500	68.326	5,339,776
2025-04-09	68.100	69.800	68.100	68.100	62.456	3,014,009
2025-04-08	75.600	75.600	75.600	75.600	69.335	1,315,807
2025-04-07	84.000	84.000	84.000	84.000	77.039	165,630
2025-04-02	91.500	93.300	90.300	93.300	85.568	1,071,043
2025-04-01	90.100	92.600	89.600	91.500	83.917	1,315,156
2025-03-31	90.500	93.600	88.000	88.700	81.349	2,506,600
2025-03-28	99.200	101.00	95.100	96.900	88.870	2,084,805
2025-03-27	101.00	101.50	99.500	99.600	91.346	1,000,249
2025-03-26	103.50	104.00	102.00	102.50	94.006	786,303
2025-03-25	104.50	106.00	102.00	102.00	93.547	1,598,309
2025-03-24	108.00	109.00	103.50	104.00	95.381	1,962,148
2025-03-21	108.00	108.50	105.50	108.00	99.050	1,530,570
2025-03-20	109.50	111.00	107.50	107.50	98.591	2,521,340
2025-03-19	111.50	111.50	107.00	108.50	99.508	2,866,449
2025-03-18	105.50	111.00	104.50	110.50	101.34	6,643,841
2025-03-17	102.00	109.00	101.50	104.50	95.840	5,170,026
2025-03-14	100.50	101.50	98.700	99.600	91.346	2,072,459
2025-03-13	103.00	104.00	99.300	99.300	91.071	2,100,927
2025-03-12	101.50	103.50	101.50	103.00	94.464	1,937,520
2025-03-11	97.000	103.50	94.500	101.50	93.088	4,690,558
2025-03-10	97.000	103.50	95.000	98.500	90.337	5,410,127
2025-03-07	102.50	103.50	97.800	97.800	89.695	2,716,838
2025-03-06	106.50	107.50	102.50	103.00	94.464	2,419,550
2025-03-05	107.00	108.00	104.50	107.50	98.591	2,308,199
2025-03-04	103.50	108.50	102.50	107.00	98.133	2,618,257
2025-03-03	108.50	113.50	107.00	107.00	98.133	4,759,306
2025-02-27	113.00	117.00	110.00	110.50	101.34	18,758,839
2025-02-26	101.00	110.50	100.50	110.50	101.34	8,934,137
2025-02-25	102.50	103.00	100.00	100.50	92.171	1,282,345
2025-02-24	102.00	104.00	101.00	103.50	94.923	1,035,057
2025-02-21	103.00	106.00	102.50	103.50	94.923	2,563,855
2025-02-20	106.00	109.00	102.00	103.00	94.464	10,308,707
2025-02-19	93.600	103.00	93.600	103.00	94.464	6,170,276
2025-02-18	91.700	94.000	91.400	93.700	85.935	1,398,508
2025-02-17	91.000	92.200	90.800	91.300	83.734	1,187,163
2025-02-14	91.000	91.500	89.000	90.700	83.183	2,423,503
2025-02-13	87.400	91.000	86.700	90.700	83.183	4,094,605
2025-02-12	84.800	89.700	83.300	85.700	78.598	9,610,688
2025-02-11	90.900	90.900	90.900	90.900	83.367	1,795,596
2025-02-10	103.00	103.00	100.50	101.00	92.630	1,338,040
2025-02-07	102.50	103.50	100.50	103.50	94.923	1,079,743
2025-02-06	100.00	103.00	100.00	102.50	94.006	1,571,212
2025-02-05	97.700	100.50	97.700	100.00	91.713	1,597,209

← NewerPage 7 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.