Far Eastern New Century Corporation 1402
TWSE · Taiwan · Process Industries
TWD 28.10+0.15 (+0.54%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.15 | +0.72% | TWD 27.85 | TWD 28.15 | TWD 27.85 | 1.57M |
| 2026-10-01 | TWD 27.95 | -1.06% | TWD 28.20 | TWD 28.25 | TWD 27.70 | 14.59M |
| 2026-09-30 | TWD 28.25 | +1.80% | TWD 27.95 | TWD 28.30 | TWD 27.85 | 7.08M |
| 2026-09-29 | TWD 27.75 | -1.42% | TWD 28.15 | TWD 28.25 | TWD 27.70 | 5.96M |
| 2026-09-24 | TWD 28.15 | +0.90% | TWD 27.80 | TWD 28.20 | TWD 27.80 | 4.83M |
| 2026-09-23 | TWD 27.90 | +0.18% | TWD 27.90 | TWD 28.20 | TWD 27.75 | 5.44M |
| 2026-09-22 | TWD 27.85 | 0.00% | TWD 28.10 | TWD 28.10 | TWD 27.60 | 4.69M |
| 2026-09-21 | TWD 27.85 | -0.89% | TWD 28.10 | TWD 28.20 | TWD 27.75 | 5.90M |
| 2026-09-18 | TWD 28.10 | 0.00% | TWD 28.10 | TWD 28.15 | TWD 27.70 | 16.18M |
| 2026-09-17 | TWD 28.10 | +2.55% | TWD 27.45 | TWD 28.20 | TWD 27.35 | 9.56M |
| 2026-09-16 | TWD 27.40 | -1.44% | TWD 27.90 | TWD 27.90 | TWD 27.35 | 11.70M |
| 2026-09-15 | TWD 27.80 | -1.07% | TWD 28.05 | TWD 28.05 | TWD 27.70 | 9.01M |
| 2026-09-14 | TWD 28.10 | -1.92% | TWD 28.40 | TWD 28.45 | TWD 28.05 | 8.37M |
| 2026-09-11 | TWD 28.65 | 0.00% | TWD 28.30 | TWD 28.80 | TWD 28.30 | 8.62M |
| 2026-09-10 | TWD 28.65 | -0.17% | TWD 28.45 | TWD 28.65 | TWD 28.35 | 6.85M |
| 2026-09-09 | TWD 28.70 | +0.17% | TWD 28.45 | TWD 28.75 | TWD 28.35 | 6.30M |
| 2026-09-08 | TWD 28.65 | -0.17% | TWD 28.70 | TWD 28.75 | TWD 28.35 | 7.41M |
| 2026-09-07 | TWD 28.70 | -1.54% | TWD 29.20 | TWD 29.20 | TWD 28.50 | 10.03M |
| 2026-09-04 | TWD 29.15 | +0.17% | TWD 29.20 | TWD 29.25 | TWD 28.80 | 5.52M |
| 2026-09-03 | TWD 29.10 | 0.00% | TWD 29.15 | TWD 29.40 | TWD 28.80 | 10.23M |
| 2026-09-02 | TWD 29.10 | -1.02% | TWD 29.35 | TWD 29.40 | TWD 28.95 | 5.63M |
| 2026-09-01 | TWD 29.40 | +3.70% | TWD 28.30 | TWD 29.45 | TWD 28.30 | 16.07M |
| 2026-08-31 | TWD 28.35 | +0.89% | TWD 28.10 | TWD 28.60 | TWD 27.90 | 14.78M |
| 2026-08-28 | TWD 28.10 | -1.06% | TWD 28.35 | TWD 28.35 | TWD 28.00 | 8.98M |
| 2026-08-27 | TWD 28.40 | -0.53% | TWD 28.60 | TWD 28.75 | TWD 28.20 | 8.87M |
| 2026-08-26 | TWD 28.55 | -1.55% | TWD 29.00 | TWD 29.05 | TWD 28.30 | 15.02M |
| 2026-08-25 | TWD 29.00 | -1.53% | TWD 29.35 | TWD 29.75 | TWD 28.85 | 12.69M |
| 2026-08-24 | TWD 29.45 | -2.97% | TWD 30.30 | TWD 30.65 | TWD 29.05 | 26.14M |
| 2026-08-21 | TWD 30.35 | +3.94% | TWD 29.25 | TWD 30.60 | TWD 29.05 | 40.14M |
| 2026-08-20 | TWD 29.20 | +4.29% | TWD 28.15 | TWD 29.45 | TWD 28.15 | 37.67M |
| 2026-08-19 | TWD 28.00 | +0.72% | TWD 27.70 | TWD 28.05 | TWD 27.30 | 13.22M |
| 2026-08-18 | TWD 27.80 | +0.91% | TWD 27.50 | TWD 27.80 | TWD 27.40 | 11.12M |
| 2026-08-17 | TWD 27.55 | +1.66% | TWD 27.10 | TWD 27.55 | TWD 27.00 | 9.04M |
| 2026-08-14 | TWD 27.10 | +0.56% | TWD 27.00 | TWD 27.10 | TWD 26.65 | 12.03M |
| 2026-08-13 | TWD 26.95 | -2.18% | TWD 27.70 | TWD 27.70 | TWD 26.85 | 21.18M |
| 2026-08-12 | TWD 27.55 | +0.92% | TWD 27.30 | TWD 27.90 | TWD 27.30 | 23.48M |
| 2026-08-11 | TWD 27.30 | +0.18% | TWD 27.50 | TWD 27.50 | TWD 26.95 | 20.17M |
| 2026-08-10 | TWD 27.25 | -0.91% | TWD 27.40 | TWD 27.60 | TWD 27.15 | 17.98M |
| 2026-08-07 | TWD 27.50 | +1.85% | TWD 26.90 | TWD 27.60 | TWD 26.90 | 21.17M |
| 2026-08-06 | TWD 27.00 | +1.12% | TWD 26.60 | TWD 27.10 | TWD 26.60 | 19.92M |
| 2026-08-05 | TWD 26.70 | -1.66% | TWD 27.10 | TWD 27.15 | TWD 26.60 | 21.16M |
| 2026-08-04 | TWD 27.15 | +0.93% | TWD 26.70 | TWD 27.15 | TWD 26.70 | 13.33M |
| 2026-08-03 | TWD 26.90 | -0.92% | TWD 27.00 | TWD 27.25 | TWD 26.80 | 10.30M |
| 2026-07-31 | TWD 27.15 | 0.00% | TWD 27.40 | TWD 27.65 | TWD 27.00 | 23.03M |
| 2026-07-30 | TWD 27.15 | -0.37% | TWD 27.40 | TWD 27.40 | TWD 26.80 | 13.93M |
| 2026-07-29 | TWD 27.25 | -0.55% | TWD 27.65 | TWD 27.75 | TWD 26.70 | 16.94M |
| 2026-07-28 | TWD 27.40 | -0.18% | TWD 27.50 | TWD 27.70 | TWD 27.20 | 10.99M |
| 2026-07-27 | TWD 27.45 | +0.37% | TWD 27.45 | TWD 27.70 | TWD 27.40 | 16.63M |
| 2026-07-24 | TWD 27.35 | +0.55% | TWD 27.00 | TWD 27.65 | TWD 27.00 | 26.21M |
| 2026-07-23 | TWD 27.20 | 0.00% | TWD 27.45 | TWD 27.50 | TWD 26.90 | 18.66M |
| 2026-07-22 | TWD 27.20 | -0.55% | TWD 27.35 | TWD 27.85 | TWD 27.20 | 15.92M |
| 2026-07-21 | TWD 27.35 | +0.18% | TWD 27.55 | TWD 27.85 | TWD 27.35 | 18.70M |
| 2026-07-20 | TWD 27.30 | -1.44% | TWD 27.90 | TWD 28.15 | TWD 27.25 | 18.73M |
| 2026-07-17 | TWD 27.70 | -0.36% | TWD 27.60 | TWD 28.20 | TWD 27.60 | 22.96M |
| 2026-07-16 | TWD 27.80 | +0.91% | TWD 27.35 | TWD 27.90 | TWD 27.30 | 21.79M |
| 2026-07-15 | TWD 27.55 | +4.55% | TWD 26.50 | TWD 27.75 | TWD 26.25 | 35.83M |
| 2026-07-14 | TWD 26.35 | -1.86% | TWD 25.75 | TWD 26.70 | TWD 25.75 | 42.77M |
| 2026-07-13 | TWD 26.85 | -2.19% | TWD 27.45 | TWD 27.70 | TWD 26.80 | 44.86M |
| 2026-07-10 | TWD 27.45 | 0.00% | TWD 27.45 | TWD 27.45 | TWD 27.45 | 0 |
| 2026-07-09 | TWD 27.45 | -1.44% | TWD 27.75 | TWD 27.95 | TWD 27.20 | 26.17M |
| 2026-07-08 | TWD 27.85 | -1.76% | TWD 28.45 | TWD 28.75 | TWD 27.70 | 27.90M |
| 2026-07-07 | TWD 28.35 | -2.58% | TWD 29.05 | TWD 29.10 | TWD 28.20 | 21.63M |
| 2026-07-06 | TWD 29.10 | 0.00% | TWD 29.30 | TWD 29.80 | TWD 29.05 | 12.51M |
| 2026-07-03 | TWD 29.10 | +2.46% | TWD 28.25 | TWD 29.90 | TWD 28.25 | 25.41M |
| 2026-07-02 | TWD 28.40 | +0.35% | TWD 28.20 | TWD 28.65 | TWD 28.20 | 11.09M |
| 2026-07-01 | TWD 28.30 | -0.70% | TWD 28.40 | TWD 28.60 | TWD 28.15 | 13.64M |
| 2026-06-30 | TWD 28.50 | -1.89% | TWD 29.10 | TWD 29.20 | TWD 28.00 | 24.20M |
| 2026-06-29 | TWD 29.05 | +1.93% | TWD 28.70 | TWD 29.10 | TWD 28.50 | 26.18M |
| 2026-06-26 | TWD 28.50 | -0.35% | TWD 28.55 | TWD 28.80 | TWD 28.30 | 24.66M |
| 2026-06-25 | TWD 28.60 | +0.53% | TWD 28.55 | TWD 29.25 | TWD 28.45 | 27.54M |
| 2026-06-24 | TWD 28.45 | -0.70% | TWD 28.55 | TWD 28.85 | TWD 28.20 | 23.77M |
| 2026-06-23 | TWD 28.65 | -0.52% | TWD 28.75 | TWD 29.00 | TWD 28.45 | 24.49M |
| 2026-06-22 | TWD 28.80 | -0.17% | TWD 28.90 | TWD 29.10 | TWD 28.45 | 32.38M |
| 2026-06-18 | TWD 28.85 | +0.17% | TWD 28.85 | TWD 29.30 | TWD 28.75 | 36.13M |
| 2026-06-17 | TWD 28.80 | +0.88% | TWD 28.55 | TWD 29.15 | TWD 28.25 | 30.87M |
| 2026-06-16 | TWD 28.55 | +3.63% | TWD 27.60 | TWD 28.75 | TWD 27.50 | 40.05M |
| 2026-06-15 | TWD 27.55 | +2.04% | TWD 27.25 | TWD 27.60 | TWD 27.00 | 17.94M |
| 2026-06-12 | TWD 27.00 | -1.46% | TWD 27.70 | TWD 27.70 | TWD 26.70 | 30.20M |
| 2026-06-11 | TWD 27.40 | -0.90% | TWD 27.65 | TWD 27.90 | TWD 27.35 | 38.30M |
| 2026-06-10 | TWD 27.65 | -0.18% | TWD 27.55 | TWD 27.95 | TWD 27.15 | 49.50M |
| 2026-06-09 | TWD 27.70 | +3.55% | TWD 26.75 | TWD 27.90 | TWD 26.75 | 59.33M |
| 2026-06-08 | TWD 26.75 | -2.90% | TWD 26.70 | TWD 27.05 | TWD 26.40 | 67.85M |
| 2026-06-05 | TWD 27.55 | 0.00% | TWD 27.75 | TWD 28.10 | TWD 27.20 | 71.43M |
| 2026-06-04 | TWD 27.55 | +0.92% | TWD 27.30 | TWD 28.20 | TWD 27.20 | 64.10M |
| 2026-06-03 | TWD 27.30 | +4.00% | TWD 26.85 | TWD 27.70 | TWD 26.45 | 96.79M |
| 2026-06-02 | TWD 26.25 | +4.79% | TWD 25.10 | TWD 26.80 | TWD 25.10 | 125.24M |
| 2026-06-01 | TWD 25.05 | -2.34% | TWD 25.60 | TWD 25.60 | TWD 24.65 | 78.18M |
| 2026-05-29 | TWD 25.65 | +3.43% | TWD 24.75 | TWD 25.65 | TWD 24.55 | 330.22M |
| 2026-05-28 | TWD 24.80 | +5.76% | TWD 23.80 | TWD 24.80 | TWD 23.30 | 105.75M |
| 2026-05-27 | TWD 23.45 | -9.98% | TWD 25.90 | TWD 25.90 | TWD 23.45 | 161.59M |