New Era Electronics Co., Ltd (4909.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 109.00 | 113.00 | 104.50 | 107.00 | 107.00 | 13,824,336 |
| 25 Jun 2024 | 113.00 | 114.00 | 103.50 | 109.00 | 109.00 | 13,192,000 |
| 24 Jun 2024 | 111.00 | 119.50 | 110.00 | 114.00 | 114.00 | 19,116,000 |
| 21 Jun 2024 | 113.00 | 118.00 | 110.00 | 111.50 | 111.50 | 25,810,000 |
| 20 Jun 2024 | 104.00 | 113.00 | 101.50 | 113.00 | 113.00 | 30,314,000 |
| 19 Jun 2024 | 94.30 | 103.00 | 93.40 | 103.00 | 103.00 | 16,345,000 |
| 18 Jun 2024 | 94.40 | 97.10 | 91.70 | 93.90 | 93.90 | 8,554,000 |
| 17 Jun 2024 | 89.00 | 94.10 | 88.60 | 93.70 | 93.70 | 5,648,000 |
| 14 Jun 2024 | 90.80 | 92.90 | 89.20 | 89.20 | 89.20 | 5,201,000 |
| 13 Jun 2024 | 96.20 | 97.60 | 90.20 | 90.70 | 90.70 | 20,570,000 |
| 12 Jun 2024 | 86.50 | 93.80 | 85.50 | 93.80 | 93.80 | 9,824,000 |
| 11 Jun 2024 | 86.30 | 87.80 | 83.40 | 85.30 | 85.30 | 3,794,000 |
| 07 Jun 2024 | 89.20 | 90.90 | 85.60 | 86.10 | 86.10 | 4,492,000 |
| 06 Jun 2024 | 88.00 | 91.00 | 86.00 | 88.90 | 88.90 | 6,530,000 |
| 05 Jun 2024 | 88.50 | 89.50 | 86.30 | 86.30 | 86.30 | 2,009,000 |
| 04 Jun 2024 | 88.20 | 90.40 | 87.20 | 87.80 | 87.80 | 3,566,000 |
| 03 Jun 2024 | 85.70 | 90.50 | 84.40 | 88.20 | 88.20 | 5,641,000 |
| 31 May 2024 | 83.60 | 85.00 | 82.30 | 83.70 | 83.70 | 2,346,000 |
| 30 May 2024 | 87.30 | 87.30 | 83.00 | 83.00 | 83.00 | 4,102,000 |
| 29 May 2024 | 89.90 | 90.60 | 87.40 | 88.00 | 88.00 | 8,209,000 |
| 28 May 2024 | 84.30 | 91.00 | 83.40 | 88.70 | 88.70 | 14,965,000 |
| 27 May 2024 | 83.00 | 84.60 | 82.00 | 82.80 | 82.80 | 3,609,000 |
| 24 May 2024 | 78.60 | 81.70 | 77.90 | 81.20 | 81.20 | 2,788,000 |
| 23 May 2024 | 81.60 | 81.70 | 78.80 | 79.20 | 79.20 | 4,642,000 |
| 22 May 2024 | 81.10 | 86.40 | 81.00 | 81.70 | 81.70 | 7,111,000 |
| 21 May 2024 | 80.00 | 81.00 | 79.00 | 80.30 | 80.30 | 3,021,000 |
| 20 May 2024 | 82.40 | 83.80 | 80.00 | 80.00 | 80.00 | 3,424,000 |
| 17 May 2024 | 83.00 | 84.40 | 82.50 | 83.00 | 83.00 | 2,530,000 |
| 16 May 2024 | 87.00 | 88.10 | 82.50 | 83.30 | 83.30 | 4,893,000 |
| 15 May 2024 | 88.30 | 89.90 | 86.20 | 86.30 | 86.30 | 4,798,000 |
| 14 May 2024 | 89.50 | 90.00 | 86.80 | 87.40 | 87.40 | 6,410,000 |
| 13 May 2024 | 84.60 | 89.40 | 81.50 | 87.40 | 87.40 | 6,701,000 |
| 10 May 2024 | 90.00 | 90.80 | 81.40 | 83.90 | 83.90 | 11,079,000 |
| 09 May 2024 | 90.10 | 93.30 | 88.10 | 88.50 | 88.50 | 11,247,000 |
| 08 May 2024 | 89.00 | 90.90 | 85.10 | 88.60 | 88.60 | 10,898,000 |
| 07 May 2024 | 82.00 | 88.60 | 81.20 | 88.60 | 88.60 | 7,561,000 |
| 06 May 2024 | 82.10 | 82.50 | 79.70 | 80.60 | 80.60 | 2,527,000 |
| 03 May 2024 | 84.60 | 88.60 | 80.20 | 80.50 | 80.50 | 7,257,000 |
| 02 May 2024 | 82.50 | 87.60 | 81.20 | 83.70 | 83.70 | 5,141,000 |
| 30 Apr 2024 | 83.10 | 84.00 | 81.10 | 82.10 | 82.10 | 2,487,000 |
| 29 Apr 2024 | 89.80 | 91.80 | 82.50 | 83.20 | 83.20 | 7,666,000 |
| 26 Apr 2024 | 80.40 | 85.80 | 80.40 | 85.80 | 85.80 | 6,104,000 |
| 25 Apr 2024 | 79.20 | 80.90 | 75.10 | 78.00 | 78.00 | 5,885,000 |
| 24 Apr 2024 | 81.50 | 86.00 | 81.20 | 81.50 | 81.50 | 7,698,000 |
| 23 Apr 2024 | 87.40 | 92.40 | 79.30 | 79.30 | 79.30 | 9,827,000 |
| 22 Apr 2024 | 97.60 | 97.90 | 87.80 | 87.80 | 87.80 | 6,500,000 |
| 19 Apr 2024 | 99.10 | 100.00 | 94.00 | 97.50 | 97.50 | 1,252,000 |
| 18 Apr 2024 | 96.90 | 100.00 | 96.90 | 100.00 | 100.00 | 1,038,000 |
| 17 Apr 2024 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 461,000 |
| 16 Apr 2024 | 98.40 | 98.40 | 92.30 | 93.50 | 93.50 | 1,555,000 |
| 15 Apr 2024 | 99.00 | 99.00 | 97.00 | 98.60 | 98.60 | 751,000 |
| 12 Apr 2024 | 98.40 | 100.00 | 97.50 | 97.90 | 97.90 | 935,000 |
| 11 Apr 2024 | 96.80 | 96.80 | 95.70 | 96.70 | 96.70 | 669,000 |
| 10 Apr 2024 | 101.50 | 102.50 | 94.00 | 95.30 | 95.30 | 2,412,000 |
| 09 Apr 2024 | 96.80 | 98.60 | 96.70 | 98.30 | 98.30 | 1,146,000 |
| 08 Apr 2024 | 96.10 | 99.20 | 96.00 | 98.10 | 98.10 | 1,504,000 |
| 03 Apr 2024 | 95.80 | 100.50 | 93.00 | 96.60 | 96.60 | 13,093,000 |
| 02 Apr 2024 | 99.30 | 101.00 | 95.40 | 95.80 | 95.80 | 22,053,000 |
| 01 Apr 2024 | 89.90 | 96.60 | 89.50 | 96.60 | 96.60 | 9,883,000 |
| 29 Mar 2024 | 82.90 | 90.90 | 82.40 | 87.50 | 87.50 | 11,557,000 |
| 28 Mar 2024 | 86.00 | 87.00 | 80.00 | 82.90 | 82.90 | 10,169,000 |
| 27 Mar 2024 | 89.40 | 91.00 | 86.50 | 88.50 | 88.50 | 2,856,000 |
| 26 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Mar 2024 | 82.50 | 82.60 | 81.10 | 82.00 | 82.00 | 1,105,000 |
| 21 Mar 2024 | 81.00 | 83.50 | 80.00 | 82.60 | 82.60 | 1,831,000 |
| 20 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 19 Mar 2024 | 84.00 | 85.50 | 81.60 | 81.60 | 81.60 | 2,593,000 |
| 18 Mar 2024 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | 3,719,000 |
| 15 Mar 2024 | 74.40 | 78.30 | 73.10 | 77.80 | 77.80 | 3,113,000 |
| 14 Mar 2024 | 79.60 | 80.90 | 72.90 | 75.60 | 75.60 | 5,687,000 |
| 13 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Mar 2024 | 78.00 | 80.00 | 77.80 | 80.00 | 80.00 | 11,766,000 |
| 11 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 4,215,000 |
| 08 Mar 2024 | 67.50 | 69.90 | 65.30 | 66.20 | 66.20 | 12,025,000 |
| 07 Mar 2024 | 68.60 | 69.50 | 65.00 | 67.10 | 67.10 | 11,154,000 |
| 06 Mar 2024 | 69.70 | 71.50 | 68.10 | 68.60 | 68.60 | 14,830,000 |
| 05 Mar 2024 | 69.50 | 71.20 | 67.40 | 68.50 | 68.50 | 9,660,000 |
| 04 Mar 2024 | 70.00 | 70.50 | 66.40 | 68.50 | 68.50 | 13,945,000 |
| 01 Mar 2024 | 67.20 | 71.30 | 66.50 | 68.90 | 68.90 | 44,886,000 |
| 29 Feb 2024 | 65.00 | 65.70 | 62.00 | 65.70 | 65.70 | 24,588,000 |
| 27 Feb 2024 | 61.00 | 62.80 | 56.80 | 59.80 | 59.80 | 28,098,000 |
| 26 Feb 2024 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 22,832,000 |
| 23 Feb 2024 | 57.30 | 57.40 | 53.80 | 54.60 | 54.60 | 7,966,000 |
| 22 Feb 2024 | 56.60 | 58.50 | 54.60 | 56.00 | 56.00 | 26,632,000 |
| 21 Feb 2024 | 50.90 | 55.50 | 50.70 | 55.50 | 55.50 | 13,702,000 |
| 20 Feb 2024 | 53.50 | 54.10 | 50.20 | 50.50 | 50.50 | 12,238,000 |
| 19 Feb 2024 | 53.00 | 55.00 | 51.70 | 53.00 | 53.00 | 25,388,000 |
| 16 Feb 2024 | 49.70 | 52.00 | 49.00 | 52.00 | 52.00 | 11,764,000 |
| 15 Feb 2024 | 46.90 | 47.30 | 45.45 | 47.30 | 47.30 | 6,849,000 |
| 05 Feb 2024 | 43.55 | 44.85 | 42.20 | 43.00 | 43.00 | 5,039,000 |
| 02 Feb 2024 | 45.90 | 46.20 | 43.50 | 43.55 | 43.55 | 7,092,000 |
| 01 Feb 2024 | 45.75 | 48.20 | 45.55 | 45.75 | 45.75 | 11,822,000 |
| 31 Jan 2024 | 45.20 | 46.45 | 45.05 | 45.75 | 45.75 | 6,092,000 |
| 30 Jan 2024 | 47.00 | 47.30 | 45.50 | 45.50 | 45.50 | 10,531,000 |
| 29 Jan 2024 | 47.90 | 48.25 | 46.30 | 47.90 | 47.90 | 12,219,000 |
| 26 Jan 2024 | 45.65 | 47.80 | 44.80 | 47.30 | 47.30 | 18,997,000 |
| 25 Jan 2024 | 48.75 | 51.40 | 45.70 | 45.70 | 45.70 | 69,398,000 |
| 24 Jan 2024 | 45.50 | 48.40 | 45.20 | 48.40 | 48.40 | 45,258,000 |
| 23 Jan 2024 | 40.00 | 44.00 | 39.85 | 44.00 | 44.00 | 11,544,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.