Farcent Enterprise Co., Ltd. 1730
TWSE · Taiwan · Consumer Non-Durables
TWD 51.20-0.10 (-0.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.30 | +0.20% | TWD 51.20 | TWD 51.30 | TWD 51.20 | 29.00K |
| 2026-09-30 | TWD 51.20 | 0.00% | TWD 51.10 | TWD 51.20 | TWD 51.10 | 31.13K |
| 2026-09-29 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.30 | TWD 51.20 | 20.00K |
| 2026-09-24 | TWD 51.20 | 0.00% | TWD 51.00 | TWD 51.30 | TWD 51.00 | 23.00K |
| 2026-09-23 | TWD 51.20 | -0.19% | TWD 51.20 | TWD 51.30 | TWD 51.20 | 13.01K |
| 2026-09-22 | TWD 51.30 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.30 | 7.00K |
| 2026-09-21 | TWD 51.30 | 0.00% | TWD 51.30 | TWD 51.30 | TWD 51.30 | 18.16K |
| 2026-09-18 | TWD 51.30 | 0.00% | TWD 51.50 | TWD 51.50 | TWD 51.30 | 8.02K |
| 2026-09-17 | TWD 51.30 | +0.20% | TWD 51.50 | TWD 51.50 | TWD 51.30 | 10.02K |
| 2026-09-16 | TWD 51.20 | 0.00% | TWD 51.30 | TWD 51.40 | TWD 51.20 | 16.00K |
| 2026-09-15 | TWD 51.20 | -0.19% | TWD 51.50 | TWD 51.50 | TWD 51.20 | 23.00K |
| 2026-09-14 | TWD 51.30 | -0.19% | TWD 51.20 | TWD 51.50 | TWD 51.20 | 19.00K |
| 2026-09-11 | TWD 51.40 | -0.19% | TWD 51.30 | TWD 51.40 | TWD 51.20 | 15.00K |
| 2026-09-10 | TWD 51.50 | +0.19% | TWD 51.40 | TWD 51.50 | TWD 51.30 | 29.16K |
| 2026-09-09 | TWD 51.40 | +0.19% | TWD 51.30 | TWD 51.50 | TWD 51.30 | 21.05K |
| 2026-09-08 | TWD 51.30 | -0.97% | TWD 51.60 | TWD 51.60 | TWD 51.30 | 22.05K |
| 2026-09-07 | TWD 51.80 | +0.58% | TWD 51.50 | TWD 51.90 | TWD 51.40 | 22.02K |
| 2026-09-04 | TWD 51.50 | 0.00% | TWD 51.70 | TWD 51.70 | TWD 51.40 | 11.00K |
| 2026-09-03 | TWD 51.50 | 0.00% | TWD 51.60 | TWD 51.80 | TWD 51.50 | 25.01K |
| 2026-09-02 | TWD 51.50 | +0.19% | TWD 51.30 | TWD 51.50 | TWD 51.20 | 15.00K |
| 2026-09-01 | TWD 51.40 | -0.19% | TWD 52.00 | TWD 52.00 | TWD 50.90 | 38.05K |
| 2026-08-31 | TWD 51.50 | -0.39% | TWD 51.70 | TWD 51.70 | TWD 51.50 | 41.04K |
| 2026-08-28 | TWD 51.70 | -0.39% | TWD 51.90 | TWD 51.90 | TWD 51.50 | 6.00K |
| 2026-08-27 | TWD 51.90 | +0.39% | TWD 52.00 | TWD 52.30 | TWD 51.30 | 86.06K |
| 2026-08-26 | TWD 51.70 | -0.39% | TWD 52.00 | TWD 52.00 | TWD 51.50 | 67.06K |
| 2026-08-25 | TWD 51.90 | +1.17% | TWD 51.30 | TWD 52.50 | TWD 51.30 | 114.00K |
| 2026-08-24 | TWD 51.30 | +0.20% | TWD 51.30 | TWD 51.70 | TWD 51.20 | 21.53K |
| 2026-08-21 | TWD 51.20 | -0.97% | TWD 51.70 | TWD 51.70 | TWD 51.20 | 34.00K |
| 2026-08-20 | TWD 51.70 | +0.58% | TWD 51.30 | TWD 51.70 | TWD 51.30 | 28.02K |
| 2026-08-19 | TWD 51.40 | +0.19% | TWD 51.80 | TWD 51.80 | TWD 51.30 | 42.00K |
| 2026-08-18 | TWD 51.30 | 0.00% | TWD 51.10 | TWD 51.60 | TWD 51.10 | 20.01K |
| 2026-08-17 | TWD 51.30 | -0.19% | TWD 51.40 | TWD 51.50 | TWD 51.30 | 25.00K |
| 2026-08-14 | TWD 51.40 | -0.19% | TWD 51.50 | TWD 51.60 | TWD 51.40 | 20.00K |
| 2026-08-13 | TWD 51.50 | -0.19% | TWD 51.50 | TWD 51.70 | TWD 51.50 | 17.00K |
| 2026-08-12 | TWD 51.60 | +0.39% | TWD 51.40 | TWD 51.70 | TWD 51.40 | 41.10K |
| 2026-08-11 | TWD 51.40 | 0.00% | TWD 51.70 | TWD 51.80 | TWD 51.40 | 27.47K |
| 2026-08-10 | TWD 51.40 | 0.00% | TWD 51.20 | TWD 51.50 | TWD 51.20 | 44.06K |
| 2026-08-07 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.50 | TWD 51.30 | 16.07K |
| 2026-08-06 | TWD 51.40 | +0.39% | TWD 51.40 | TWD 51.50 | TWD 51.20 | 55.02K |
| 2026-08-05 | TWD 51.20 | 0.00% | TWD 51.50 | TWD 51.60 | TWD 51.20 | 32.00K |
| 2026-08-04 | TWD 51.20 | -0.19% | TWD 51.00 | TWD 51.50 | TWD 50.70 | 31.00K |
| 2026-08-03 | TWD 51.30 | +0.20% | TWD 51.00 | TWD 51.70 | TWD 51.00 | 18.04K |
| 2026-07-31 | TWD 51.20 | +0.39% | TWD 51.00 | TWD 51.40 | TWD 51.00 | 27.00K |
| 2026-07-30 | TWD 51.00 | 0.00% | TWD 51.30 | TWD 51.30 | TWD 50.70 | 36.00K |
| 2026-07-29 | TWD 51.00 | -0.20% | TWD 51.50 | TWD 51.50 | TWD 50.60 | 98.00K |
| 2026-07-28 | TWD 51.10 | -0.97% | TWD 51.60 | TWD 51.60 | TWD 51.00 | 45.00K |
| 2026-07-27 | TWD 51.60 | +0.19% | TWD 51.90 | TWD 51.90 | TWD 51.50 | 35.00K |
| 2026-07-24 | TWD 51.50 | +0.39% | TWD 51.30 | TWD 51.50 | TWD 51.20 | 13.00K |
| 2026-07-23 | TWD 51.30 | -0.19% | TWD 51.40 | TWD 51.70 | TWD 51.30 | 38.53K |
| 2026-07-22 | TWD 51.40 | +0.39% | TWD 51.20 | TWD 51.60 | TWD 51.20 | 14.00K |
| 2026-07-21 | TWD 51.20 | -0.39% | TWD 51.40 | TWD 51.40 | TWD 51.20 | 30.04K |
| 2026-07-20 | TWD 51.40 | 0.00% | TWD 51.60 | TWD 51.60 | TWD 51.10 | 39.00K |
| 2026-07-17 | TWD 51.40 | -0.39% | TWD 51.70 | TWD 51.70 | TWD 51.20 | 30.00K |
| 2026-07-16 | TWD 51.60 | +0.98% | TWD 51.40 | TWD 51.60 | TWD 51.20 | 24.05K |
| 2026-07-15 | TWD 51.10 | 0.00% | TWD 51.10 | TWD 51.40 | TWD 51.00 | 35.00K |
| 2026-07-14 | TWD 51.10 | -0.78% | TWD 51.50 | TWD 51.50 | TWD 50.90 | 86.00K |
| 2026-07-13 | TWD 51.50 | +0.39% | TWD 51.30 | TWD 52.00 | TWD 51.30 | 91.08K |
| 2026-07-10 | TWD 51.30 | 0.00% | TWD 51.30 | TWD 51.30 | TWD 51.30 | 0 |
| 2026-07-09 | TWD 51.30 | 0.00% | TWD 51.00 | TWD 51.40 | TWD 50.50 | 108.00K |
| 2026-07-08 | TWD 51.30 | +0.20% | TWD 51.20 | TWD 51.40 | TWD 51.00 | 69.00K |
| 2026-07-07 | TWD 51.20 | 0.00% | TWD 51.30 | TWD 51.50 | TWD 51.10 | 61.08K |
| 2026-07-06 | TWD 51.20 | 0.00% | TWD 51.00 | TWD 51.80 | TWD 51.00 | 140.07K |
| 2026-07-03 | TWD 51.20 | -3.94% | TWD 50.30 | TWD 51.40 | TWD 50.30 | 305.68K |
| 2026-07-02 | TWD 53.30 | -0.56% | TWD 53.70 | TWD 53.80 | TWD 53.30 | 322.06K |
| 2026-07-01 | TWD 53.60 | +0.19% | TWD 53.50 | TWD 53.90 | TWD 53.50 | 110.10K |
| 2026-06-30 | TWD 53.50 | -0.56% | TWD 53.80 | TWD 53.90 | TWD 53.50 | 63.10K |
| 2026-06-29 | TWD 53.80 | +0.37% | TWD 53.60 | TWD 53.90 | TWD 53.60 | 65.02K |
| 2026-06-26 | TWD 53.60 | -0.19% | TWD 53.50 | TWD 54.00 | TWD 53.50 | 150.03K |
| 2026-06-25 | TWD 53.70 | +0.19% | TWD 53.10 | TWD 53.70 | TWD 53.10 | 73.00K |
| 2026-06-24 | TWD 53.60 | +0.19% | TWD 53.50 | TWD 53.80 | TWD 53.50 | 74.07K |
| 2026-06-23 | TWD 53.50 | +0.38% | TWD 53.30 | TWD 54.00 | TWD 53.20 | 172.00K |
| 2026-06-22 | TWD 53.30 | +0.57% | TWD 53.70 | TWD 53.70 | TWD 53.00 | 84.00K |
| 2026-06-18 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 53.20 | TWD 53.00 | 56.00K |
| 2026-06-17 | TWD 53.00 | 0.00% | TWD 53.20 | TWD 53.20 | TWD 53.00 | 43.00K |
| 2026-06-16 | TWD 53.00 | -0.19% | TWD 53.10 | TWD 53.10 | TWD 53.00 | 32.02K |
| 2026-06-15 | TWD 53.10 | +0.57% | TWD 53.00 | TWD 53.20 | TWD 53.00 | 40.00K |
| 2026-06-12 | TWD 52.80 | +0.19% | TWD 52.80 | TWD 53.20 | TWD 52.70 | 31.09K |
| 2026-06-11 | TWD 52.70 | +0.19% | TWD 53.00 | TWD 53.00 | TWD 52.70 | 50.00K |
| 2026-06-10 | TWD 52.60 | -0.57% | TWD 53.30 | TWD 53.30 | TWD 52.60 | 65.18K |
| 2026-06-09 | TWD 52.90 | +0.76% | TWD 52.80 | TWD 53.20 | TWD 52.50 | 101.18K |
| 2026-06-08 | TWD 52.50 | -0.57% | TWD 52.50 | TWD 52.80 | TWD 52.30 | 66.98K |
| 2026-06-05 | TWD 52.80 | -0.75% | TWD 53.00 | TWD 53.00 | TWD 52.80 | 59.02K |
| 2026-06-04 | TWD 53.20 | +1.14% | TWD 53.00 | TWD 53.20 | TWD 52.60 | 111.00K |
| 2026-06-03 | TWD 52.60 | 0.00% | TWD 52.60 | TWD 52.70 | TWD 52.30 | 69.05K |
| 2026-06-02 | TWD 52.60 | +0.19% | TWD 52.50 | TWD 52.60 | TWD 52.30 | 67.00K |
| 2026-06-01 | TWD 52.50 | 0.00% | TWD 52.40 | TWD 52.50 | TWD 52.30 | 64.05K |
| 2026-05-29 | TWD 52.50 | +0.19% | TWD 52.40 | TWD 52.70 | TWD 52.40 | 29.01K |
| 2026-05-28 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.60 | TWD 52.40 | 42.07K |
| 2026-05-27 | TWD 52.40 | -0.19% | TWD 52.50 | TWD 52.70 | TWD 52.40 | 48.25K |
| 2026-05-26 | TWD 52.50 | -0.38% | TWD 52.50 | TWD 52.70 | TWD 52.50 | 35.00K |