Far Eastone Telecommunications Co., Ltd. 4904
TWSE · Taiwan · Communications
TWD 105.00+1.50 (+1.45%)
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 105.00 | +1.45% | TWD 103.50 | TWD 105.00 | TWD 103.00 | 3.19M |
| 2026-09-30 | TWD 103.50 | -0.96% | TWD 105.00 | TWD 105.00 | TWD 103.00 | 6.19M |
| 2026-09-29 | TWD 104.50 | -0.95% | TWD 106.00 | TWD 106.00 | TWD 104.00 | 5.43M |
| 2026-09-24 | TWD 105.50 | 0.00% | TWD 105.00 | TWD 106.50 | TWD 105.00 | 1.98M |
| 2026-09-23 | TWD 105.50 | 0.00% | TWD 106.00 | TWD 106.50 | TWD 105.00 | 3.71M |
| 2026-09-22 | TWD 105.50 | -0.47% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 2.63M |
| 2026-09-21 | TWD 106.00 | -0.93% | TWD 107.00 | TWD 107.00 | TWD 105.00 | 3.62M |
| 2026-09-18 | TWD 107.00 | +0.47% | TWD 106.00 | TWD 107.00 | TWD 105.50 | 12.61M |
| 2026-09-17 | TWD 106.50 | +1.43% | TWD 105.50 | TWD 107.00 | TWD 104.00 | 6.84M |
| 2026-09-16 | TWD 105.00 | -1.41% | TWD 107.00 | TWD 107.00 | TWD 104.00 | 6.22M |
| 2026-09-15 | TWD 106.50 | +0.47% | TWD 106.50 | TWD 107.50 | TWD 105.50 | 4.55M |
| 2026-09-14 | TWD 106.00 | +0.47% | TWD 104.50 | TWD 106.00 | TWD 104.50 | 2.16M |
| 2026-09-11 | TWD 105.50 | +0.96% | TWD 103.50 | TWD 105.50 | TWD 103.50 | 2.80M |
| 2026-09-10 | TWD 104.50 | +0.48% | TWD 103.00 | TWD 105.00 | TWD 103.00 | 2.24M |
| 2026-09-09 | TWD 104.00 | 0.00% | TWD 102.50 | TWD 104.50 | TWD 102.50 | 4.20M |
| 2026-09-08 | TWD 104.00 | +1.96% | TWD 102.00 | TWD 104.00 | TWD 102.00 | 3.91M |
| 2026-09-07 | TWD 102.00 | -1.92% | TWD 104.50 | TWD 104.50 | TWD 102.00 | 5.37M |
| 2026-09-04 | TWD 104.00 | +0.48% | TWD 103.00 | TWD 104.00 | TWD 102.00 | 3.32M |
| 2026-09-03 | TWD 103.50 | +0.98% | TWD 102.50 | TWD 103.50 | TWD 102.00 | 3.49M |
| 2026-09-02 | TWD 102.50 | +1.49% | TWD 100.50 | TWD 102.50 | TWD 100.50 | 9.66M |
| 2026-09-01 | TWD 101.00 | 0.00% | TWD 100.50 | TWD 101.00 | TWD 100.00 | 3.18M |
| 2026-08-31 | TWD 101.00 | +0.50% | TWD 99.80 | TWD 101.00 | TWD 99.80 | 9.09M |
| 2026-08-28 | TWD 100.50 | -0.99% | TWD 101.50 | TWD 101.50 | TWD 99.80 | 6.23M |
| 2026-08-27 | TWD 101.50 | +0.50% | TWD 101.00 | TWD 102.00 | TWD 100.50 | 3.62M |
| 2026-08-26 | TWD 101.00 | -1.46% | TWD 102.50 | TWD 102.50 | TWD 100.50 | 6.22M |
| 2026-08-25 | TWD 102.50 | +0.99% | TWD 101.50 | TWD 102.50 | TWD 101.50 | 6.56M |
| 2026-08-24 | TWD 101.50 | -0.98% | TWD 101.50 | TWD 102.00 | TWD 100.50 | 4.41M |
| 2026-08-21 | TWD 102.50 | +0.49% | TWD 101.50 | TWD 102.50 | TWD 101.00 | 4.33M |
| 2026-08-20 | TWD 102.00 | +0.49% | TWD 101.50 | TWD 102.50 | TWD 101.00 | 6.17M |
| 2026-08-19 | TWD 101.50 | 0.00% | TWD 101.00 | TWD 102.00 | TWD 100.50 | 4.09M |
| 2026-08-18 | TWD 101.50 | +1.00% | TWD 100.00 | TWD 101.50 | TWD 99.90 | 6.05M |
| 2026-08-17 | TWD 100.50 | +1.52% | TWD 98.90 | TWD 101.00 | TWD 98.70 | 4.82M |
| 2026-08-14 | TWD 99.00 | -0.50% | TWD 98.30 | TWD 99.40 | TWD 98.10 | 4.96M |
| 2026-08-13 | TWD 99.50 | -1.49% | TWD 102.00 | TWD 102.00 | TWD 99.10 | 7.27M |
| 2026-08-12 | TWD 101.00 | 0.00% | TWD 100.50 | TWD 102.00 | TWD 100.50 | 4.75M |
| 2026-08-11 | TWD 101.00 | -0.49% | TWD 102.00 | TWD 102.00 | TWD 100.00 | 4.55M |
| 2026-08-10 | TWD 101.50 | -1.46% | TWD 104.00 | TWD 104.00 | TWD 101.00 | 3.61M |
| 2026-08-07 | TWD 103.00 | +0.98% | TWD 101.50 | TWD 103.50 | TWD 101.00 | 6.06M |
| 2026-08-06 | TWD 102.00 | +0.99% | TWD 100.50 | TWD 102.00 | TWD 100.50 | 5.04M |
| 2026-08-05 | TWD 101.00 | 0.00% | TWD 100.50 | TWD 102.50 | TWD 100.00 | 7.60M |
| 2026-08-04 | TWD 101.00 | -2.42% | TWD 102.00 | TWD 102.50 | TWD 99.90 | 10.54M |
| 2026-08-03 | TWD 103.50 | -1.43% | TWD 104.50 | TWD 105.00 | TWD 102.50 | 10.55M |
| 2026-07-31 | TWD 105.00 | -0.47% | TWD 105.50 | TWD 106.00 | TWD 104.00 | 16.93M |
| 2026-07-30 | TWD 105.50 | -0.94% | TWD 106.50 | TWD 106.50 | TWD 104.00 | 15.01M |
| 2026-07-29 | TWD 106.50 | +0.47% | TWD 108.00 | TWD 108.50 | TWD 105.00 | 19.32M |
| 2026-07-28 | TWD 106.00 | -1.40% | TWD 106.00 | TWD 107.50 | TWD 105.00 | 8.79M |
| 2026-07-27 | TWD 107.50 | +1.90% | TWD 105.50 | TWD 107.50 | TWD 104.50 | 10.88M |
| 2026-07-24 | TWD 105.50 | +2.93% | TWD 102.00 | TWD 106.00 | TWD 102.00 | 17.33M |
| 2026-07-23 | TWD 102.50 | -0.49% | TWD 104.00 | TWD 104.50 | TWD 102.50 | 10.66M |
| 2026-07-22 | TWD 103.00 | +0.98% | TWD 102.00 | TWD 105.50 | TWD 102.00 | 13.34M |
| 2026-07-21 | TWD 102.00 | -2.39% | TWD 104.50 | TWD 107.00 | TWD 102.00 | 14.91M |
| 2026-07-20 | TWD 104.50 | +1.46% | TWD 103.50 | TWD 105.50 | TWD 103.50 | 19.17M |
| 2026-07-17 | TWD 103.00 | +1.98% | TWD 101.00 | TWD 104.50 | TWD 101.00 | 18.73M |
| 2026-07-16 | TWD 101.00 | +4.88% | TWD 96.80 | TWD 102.50 | TWD 96.30 | 16.08M |
| 2026-07-15 | TWD 96.30 | +1.26% | TWD 95.60 | TWD 96.40 | TWD 94.90 | 8.15M |
| 2026-07-14 | TWD 95.10 | -1.04% | TWD 96.50 | TWD 96.90 | TWD 95.00 | 15.05M |
| 2026-07-13 | TWD 96.10 | +1.16% | TWD 96.00 | TWD 97.60 | TWD 94.70 | 19.52M |
| 2026-07-10 | TWD 95.00 | 0.00% | TWD 95.00 | TWD 95.00 | TWD 95.00 | 0 |
| 2026-07-09 | TWD 95.00 | +1.93% | TWD 93.60 | TWD 95.20 | TWD 92.50 | 11.59M |
| 2026-07-08 | TWD 93.20 | -9.51% | TWD 98.90 | TWD 98.90 | TWD 91.80 | 35.43M |
| 2026-07-07 | TWD 103.00 | 0.00% | TWD 103.50 | TWD 104.50 | TWD 102.50 | 19.36M |
| 2026-07-06 | TWD 103.00 | -1.90% | TWD 105.00 | TWD 105.00 | TWD 103.00 | 13.68M |
| 2026-07-03 | TWD 105.00 | +1.94% | TWD 103.00 | TWD 105.00 | TWD 102.00 | 16.65M |
| 2026-07-02 | TWD 103.00 | -0.48% | TWD 103.00 | TWD 105.00 | TWD 103.00 | 16.13M |
| 2026-07-01 | TWD 103.50 | -1.43% | TWD 104.50 | TWD 105.50 | TWD 103.00 | 15.02M |
| 2026-06-30 | TWD 105.00 | -0.94% | TWD 105.50 | TWD 107.00 | TWD 103.00 | 23.90M |
| 2026-06-29 | TWD 106.00 | -0.93% | TWD 108.50 | TWD 108.50 | TWD 104.00 | 23.34M |
| 2026-06-26 | TWD 107.00 | -1.38% | TWD 108.00 | TWD 108.50 | TWD 106.00 | 17.84M |
| 2026-06-25 | TWD 108.50 | +1.40% | TWD 106.50 | TWD 110.00 | TWD 105.50 | 33.47M |
| 2026-06-24 | TWD 107.00 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 104.00 | 34.75M |
| 2026-06-23 | TWD 107.00 | -0.93% | TWD 108.50 | TWD 109.50 | TWD 105.50 | 40.68M |
| 2026-06-22 | TWD 108.00 | -0.46% | TWD 108.00 | TWD 109.50 | TWD 104.50 | 43.12M |
| 2026-06-18 | TWD 108.50 | -0.91% | TWD 110.50 | TWD 110.50 | TWD 108.00 | 42.27M |
| 2026-06-17 | TWD 109.50 | -2.67% | TWD 112.50 | TWD 113.50 | TWD 107.50 | 12.96M |
| 2026-06-16 | TWD 112.50 | +2.27% | TWD 111.00 | TWD 113.00 | TWD 110.00 | 13.16M |
| 2026-06-15 | TWD 110.00 | +0.92% | TWD 112.00 | TWD 112.00 | TWD 109.00 | 8.43M |
| 2026-06-12 | TWD 109.00 | 0.00% | TWD 109.00 | TWD 111.00 | TWD 107.50 | 9.54M |
| 2026-06-11 | TWD 109.00 | +2.35% | TWD 108.00 | TWD 109.50 | TWD 107.50 | 9.56M |
| 2026-06-10 | TWD 106.50 | +0.95% | TWD 105.50 | TWD 107.50 | TWD 105.00 | 9.49M |
| 2026-06-09 | TWD 105.50 | +4.46% | TWD 101.00 | TWD 106.00 | TWD 100.50 | 10.10M |
| 2026-06-08 | TWD 101.00 | -0.49% | TWD 102.00 | TWD 102.50 | TWD 100.00 | 9.42M |
| 2026-06-05 | TWD 101.50 | -0.49% | TWD 102.00 | TWD 103.00 | TWD 100.00 | 8.56M |
| 2026-06-04 | TWD 102.00 | +1.49% | TWD 101.00 | TWD 103.00 | TWD 99.70 | 9.57M |
| 2026-06-03 | TWD 100.50 | +1.01% | TWD 99.90 | TWD 101.50 | TWD 98.60 | 9.86M |
| 2026-06-02 | TWD 99.50 | +2.47% | TWD 97.00 | TWD 99.60 | TWD 97.00 | 14.30M |
| 2026-06-01 | TWD 97.10 | +2.64% | TWD 95.40 | TWD 97.60 | TWD 94.60 | 9.96M |
| 2026-05-29 | TWD 94.60 | +1.07% | TWD 93.60 | TWD 94.90 | TWD 93.50 | 20.77M |
| 2026-05-28 | TWD 93.60 | +0.75% | TWD 93.40 | TWD 94.90 | TWD 93.00 | 10.80M |
| 2026-05-27 | TWD 92.90 | -1.17% | TWD 94.80 | TWD 94.80 | TWD 92.90 | 9.30M |
| 2026-05-26 | TWD 94.00 | -0.21% | TWD 94.50 | TWD 95.50 | TWD 94.00 | 8.93M |