New Era Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 124.00 | 129.50 | 123.50 | 129.00 | 118.31 | 3,714,000 |
| 2024-10-30 | 131.00 | 134.50 | 127.50 | 127.50 | 116.93 | 9,040,000 |
| 2024-10-29 | 135.00 | 135.50 | 128.50 | 129.00 | 118.31 | 7,343,000 |
| 2024-10-28 | 142.00 | 142.50 | 133.50 | 134.50 | 123.35 | 7,456,000 |
| 2024-10-25 | 142.00 | 146.00 | 140.50 | 141.50 | 129.77 | 4,724,000 |
| 2024-10-24 | 144.50 | 147.00 | 141.00 | 141.00 | 129.31 | 5,994,000 |
| 2024-10-23 | 148.00 | 149.00 | 144.50 | 145.00 | 132.98 | 7,727,000 |
| 2024-10-22 | 152.50 | 152.50 | 147.50 | 149.50 | 137.11 | 8,259,000 |
| 2024-10-21 | 146.00 | 154.50 | 145.50 | 152.50 | 139.86 | 9,923,000 |
| 2024-10-18 | 154.50 | 155.00 | 140.50 | 145.50 | 133.44 | 14,947,000 |
| 2024-10-17 | 155.00 | 157.50 | 151.50 | 154.50 | 141.70 | 7,506,000 |
| 2024-10-16 | 149.00 | 158.00 | 148.00 | 154.00 | 141.24 | 11,283,000 |
| 2024-10-15 | 154.50 | 157.50 | 149.50 | 149.50 | 137.11 | 8,965,000 |
| 2024-10-14 | 146.50 | 158.00 | 146.50 | 154.00 | 141.24 | 14,918,000 |
| 2024-10-11 | 156.50 | 159.50 | 149.50 | 149.50 | 137.11 | 16,740,000 |
| 2024-10-09 | 171.00 | 174.50 | 165.00 | 166.00 | 152.24 | 10,045,000 |
| 2024-10-08 | 173.00 | 175.50 | 169.50 | 170.00 | 155.91 | 10,148,000 |
| 2024-10-07 | 178.00 | 181.00 | 170.50 | 172.50 | 158.20 | 17,252,000 |
| 2024-10-04 | 189.50 | 191.00 | 173.50 | 175.00 | 160.50 | 16,649,000 |
| 2024-10-01 | 196.50 | 199.00 | 184.50 | 190.00 | 174.25 | 26,089,000 |
| 2024-09-30 | 186.00 | 203.00 | 185.00 | 196.00 | 179.76 | 27,189,000 |
| 2024-09-27 | 187.50 | 199.00 | 184.00 | 189.50 | 173.80 | 31,029,000 |
| 2024-09-26 | 186.00 | 190.00 | 176.00 | 183.50 | 168.29 | 46,426,000 |
| 2024-09-25 | 170.00 | 182.50 | 168.50 | 182.50 | 167.38 | 29,216,000 |
| 2024-09-24 | 150.50 | 166.00 | 149.50 | 166.00 | 152.24 | 26,934,000 |
| 2024-09-23 | 151.50 | 158.00 | 147.00 | 151.00 | 138.49 | 16,750,000 |
| 2024-09-20 | 154.00 | 155.00 | 147.00 | 150.00 | 137.57 | 14,003,000 |
| 2024-09-19 | 144.00 | 154.00 | 142.50 | 152.50 | 139.86 | 22,852,000 |
| 2024-09-18 | 147.00 | 149.50 | 141.00 | 141.00 | 129.31 | 15,798,000 |
| 2024-09-16 | 145.00 | 151.00 | 145.00 | 147.50 | 135.28 | 26,802,000 |
| 2024-09-13 | 136.50 | 151.50 | 134.50 | 143.50 | 131.61 | 55,713,000 |
| 2024-09-12 | 131.00 | 140.50 | 128.00 | 138.50 | 127.02 | 28,514,000 |
| 2024-09-11 | 128.00 | 130.00 | 125.50 | 128.00 | 117.39 | 10,599,000 |
| 2024-09-10 | 133.00 | 136.00 | 124.00 | 126.00 | 115.56 | 30,878,000 |
| 2024-09-09 | 122.50 | 130.00 | 122.00 | 130.00 | 119.23 | 6,021,000 |
| 2024-09-06 | 125.00 | 128.50 | 124.50 | 127.50 | 116.93 | 6,637,000 |
| 2024-09-05 | 126.00 | 131.00 | 123.00 | 125.00 | 114.64 | 11,852,000 |
| 2024-09-04 | 125.00 | 131.50 | 121.00 | 122.50 | 112.35 | 15,572,000 |
| 2024-09-03 | 136.50 | 137.50 | 131.50 | 134.00 | 122.90 | 16,231,000 |
| 2024-09-02 | 132.50 | 140.00 | 128.50 | 136.00 | 124.73 | 30,358,000 |
| 2024-08-30 | 133.00 | 135.00 | 127.00 | 129.00 | 118.31 | 21,104,000 |
| 2024-08-29 | 120.00 | 133.50 | 119.50 | 133.00 | 121.98 | 30,596,000 |
| 2024-08-28 | 124.50 | 126.00 | 119.50 | 121.50 | 111.43 | 5,636,000 |
| 2024-08-27 | 117.50 | 127.00 | 117.50 | 124.00 | 113.72 | 7,738,000 |
| 2024-08-26 | 122.00 | 124.50 | 117.00 | 117.50 | 107.76 | 4,875,000 |
| 2024-08-23 | 120.00 | 125.00 | 119.50 | 121.00 | 110.51 | 5,769,000 |
| 2024-08-22 | 128.50 | 129.50 | 122.00 | 122.00 | 111.43 | 5,666,000 |
| 2024-08-21 | 128.50 | 129.00 | 123.00 | 127.50 | 116.45 | 8,040,000 |
| 2024-08-20 | 132.00 | 132.50 | 128.00 | 128.50 | 117.36 | 19,563,000 |
| 2024-08-19 | 119.50 | 130.50 | 118.00 | 130.50 | 119.19 | 18,278,000 |
| 2024-08-16 | 120.00 | 123.50 | 117.50 | 119.00 | 108.69 | 9,577,000 |
| 2024-08-15 | 115.00 | 119.00 | 113.00 | 118.00 | 107.77 | 6,806,000 |
| 2024-08-14 | 122.00 | 123.00 | 114.50 | 115.00 | 105.03 | 8,051,000 |
| 2024-08-13 | 121.50 | 123.50 | 118.00 | 119.50 | 109.14 | 9,578,000 |
| 2024-08-12 | 122.00 | 125.50 | 117.50 | 118.50 | 108.23 | 8,824,000 |
| 2024-08-09 | 134.00 | 134.00 | 120.00 | 120.00 | 109.60 | 25,842,000 |
| 2024-08-08 | 114.00 | 126.00 | 112.50 | 122.50 | 111.88 | 14,921,000 |
| 2024-08-07 | 107.00 | 117.00 | 106.50 | 116.50 | 106.40 | 11,281,000 |
| 2024-08-06 | 109.00 | 111.50 | 93.900 | 106.50 | 97.270 | 12,635,000 |
| 2024-08-05 | 108.00 | 111.00 | 102.50 | 103.50 | 94.530 | 10,529,000 |
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.