New Era Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 100.00 | 101.00 | 97.000 | 97.200 | 89.145 | 1,170,616 |
| 2025-02-03 | 98.900 | 99.900 | 95.400 | 99.800 | 91.529 | 1,413,030 |
| 2025-01-22 | 101.00 | 101.50 | 99.400 | 100.00 | 91.713 | 1,443,000 |
| 2025-01-21 | 100.50 | 101.00 | 99.500 | 99.500 | 91.254 | 988,000 |
| 2025-01-20 | 98.600 | 100.50 | 98.500 | 100.00 | 91.713 | 2,144,000 |
| 2025-01-17 | 100.50 | 101.00 | 97.200 | 98.000 | 89.879 | 2,448,000 |
| 2025-01-16 | 103.00 | 104.00 | 100.00 | 100.50 | 92.171 | 1,626,000 |
| 2025-01-15 | 103.50 | 104.00 | 100.00 | 100.50 | 92.171 | 1,366,000 |
| 2025-01-14 | 98.800 | 104.50 | 98.600 | 103.00 | 94.464 | 3,381,000 |
| 2025-01-13 | 99.500 | 101.50 | 97.000 | 97.900 | 89.787 | 4,412,000 |
| 2025-01-10 | 100.00 | 102.50 | 96.500 | 98.100 | 89.970 | 7,825,000 |
| 2025-01-09 | 112.00 | 113.00 | 105.00 | 105.00 | 96.298 | 2,857,000 |
| 2025-01-08 | 112.00 | 114.00 | 111.00 | 112.00 | 102.72 | 1,496,000 |
| 2025-01-07 | 115.50 | 116.00 | 112.50 | 112.50 | 103.18 | 1,691,000 |
| 2025-01-06 | 111.00 | 116.50 | 110.50 | 114.00 | 104.55 | 3,673,000 |
| 2025-01-03 | 111.50 | 112.50 | 110.00 | 110.00 | 100.88 | 1,364,000 |
| 2025-01-02 | 113.00 | 114.00 | 110.00 | 110.50 | 101.34 | 1,768,000 |
| 2024-12-31 | 109.50 | 113.50 | 109.50 | 113.00 | 103.64 | 1,511,000 |
| 2024-12-30 | 112.50 | 112.50 | 109.50 | 110.00 | 100.88 | 3,057,000 |
| 2024-12-27 | 116.00 | 118.00 | 114.00 | 114.00 | 104.55 | 2,307,000 |
| 2024-12-26 | 116.00 | 119.00 | 115.00 | 116.50 | 106.85 | 1,966,000 |
| 2024-12-25 | 115.00 | 117.00 | 115.00 | 115.50 | 105.93 | 1,631,000 |
| 2024-12-24 | 118.00 | 118.50 | 113.50 | 115.00 | 105.47 | 2,545,000 |
| 2024-12-23 | 119.00 | 120.00 | 117.00 | 117.50 | 107.76 | 2,172,000 |
| 2024-12-20 | 118.50 | 121.00 | 117.00 | 117.50 | 107.76 | 2,225,000 |
| 2024-12-19 | 116.00 | 121.50 | 115.50 | 117.50 | 107.76 | 2,844,000 |
| 2024-12-18 | 119.50 | 126.50 | 119.50 | 120.00 | 110.06 | 5,902,000 |
| 2024-12-17 | 118.00 | 120.00 | 118.00 | 119.00 | 109.14 | 1,795,000 |
| 2024-12-16 | 123.50 | 125.00 | 117.00 | 117.50 | 107.76 | 4,276,000 |
| 2024-12-13 | 127.50 | 128.00 | 122.50 | 122.50 | 112.35 | 4,553,000 |
| 2024-12-12 | 128.00 | 130.50 | 125.00 | 127.50 | 116.93 | 8,719,000 |
| 2024-12-11 | 120.50 | 128.50 | 120.50 | 128.00 | 117.39 | 11,360,000 |
| 2024-12-10 | 121.00 | 122.50 | 116.50 | 122.00 | 111.89 | 6,378,000 |
| 2024-12-09 | 119.50 | 120.50 | 115.50 | 116.50 | 106.85 | 2,249,000 |
| 2024-12-06 | 122.50 | 123.00 | 118.00 | 119.00 | 109.14 | 3,298,000 |
| 2024-12-05 | 123.00 | 124.00 | 120.50 | 123.00 | 112.81 | 3,357,000 |
| 2024-12-04 | 121.50 | 124.00 | 120.50 | 123.00 | 112.81 | 3,758,000 |
| 2024-12-03 | 123.00 | 124.50 | 121.00 | 121.00 | 110.97 | 7,645,000 |
| 2024-12-02 | 116.50 | 124.50 | 116.00 | 122.00 | 111.89 | 9,372,000 |
| 2024-11-29 | 111.00 | 114.50 | 110.00 | 114.50 | 105.01 | 2,070,000 |
| 2024-11-28 | 112.50 | 113.50 | 110.50 | 111.00 | 101.80 | 2,628,000 |
| 2024-11-27 | 117.50 | 118.00 | 112.00 | 112.00 | 102.72 | 4,261,000 |
| 2024-11-26 | 117.50 | 119.50 | 115.50 | 117.50 | 107.76 | 2,954,000 |
| 2024-11-25 | 119.00 | 123.00 | 117.50 | 118.00 | 108.22 | 5,929,000 |
| 2024-11-22 | 115.00 | 122.00 | 114.00 | 118.50 | 108.68 | 8,309,000 |
| 2024-11-21 | 111.00 | 114.50 | 110.50 | 113.50 | 104.09 | 3,760,000 |
| 2024-11-20 | 115.50 | 116.00 | 110.00 | 110.00 | 100.88 | 4,143,275 |
| 2024-11-19 | 113.50 | 115.50 | 112.00 | 114.50 | 105.01 | 2,222,000 |
| 2024-11-18 | 114.00 | 114.00 | 111.00 | 111.00 | 101.80 | 2,948,000 |
| 2024-11-15 | 115.50 | 117.50 | 113.50 | 114.00 | 104.55 | 3,215,000 |
| 2024-11-14 | 117.00 | 119.50 | 114.50 | 114.50 | 105.01 | 5,894,000 |
| 2024-11-13 | 114.50 | 119.00 | 113.50 | 117.00 | 107.30 | 9,826,000 |
| 2024-11-12 | 113.00 | 116.50 | 109.50 | 111.00 | 101.80 | 21,542,000 |
| 2024-11-11 | 121.50 | 121.50 | 121.50 | 121.50 | 111.43 | 3,096,000 |
| 2024-11-08 | 139.50 | 139.50 | 132.50 | 134.50 | 123.35 | 12,107,000 |
| 2024-11-07 | 134.50 | 138.50 | 130.50 | 132.00 | 121.06 | 11,960,000 |
| 2024-11-06 | 129.00 | 132.50 | 128.00 | 132.50 | 121.52 | 6,080,000 |
| 2024-11-05 | 124.00 | 133.00 | 124.00 | 127.00 | 116.48 | 7,104,000 |
| 2024-11-04 | 127.00 | 128.00 | 124.50 | 125.00 | 114.64 | 3,162,000 |
| 2024-11-01 | 124.00 | 129.50 | 123.50 | 129.00 | 118.31 | 3,714,000 |
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.