Far Eastern New Century Corporation (TPE:1402)
Taiwan · Delayed Price · Currency is TWD 28.05
+0.10 (0.36%)
Aug 25, 2025, 2:38 PM CST
Far Eastern New Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.85 | 28.00 | 27.70 | 27.95 | 27.95 | 0.36% | 4,019,968 |
| Aug 21, 2025 | 27.80 | 28.05 | 27.80 | 27.85 | 27.85 | 0.54% | 4,349,894 |
| Aug 20, 2025 | 27.85 | 27.85 | 27.65 | 27.70 | 27.70 | - | 6,655,504 |
| Aug 19, 2025 | 27.70 | 27.80 | 27.65 | 27.70 | 27.70 | -0.36% | 2,952,995 |
| Aug 18, 2025 | 27.70 | 27.90 | 27.60 | 27.80 | 27.80 | 0.18% | 5,498,766 |
| Aug 15, 2025 | 27.85 | 27.90 | 27.50 | 27.75 | 27.75 | -0.18% | 7,541,763 |
| Aug 14, 2025 | 27.70 | 27.90 | 27.60 | 27.80 | 27.80 | 1.09% | 7,568,463 |
| Aug 13, 2025 | 27.75 | 27.90 | 27.45 | 27.50 | 27.50 | 0.18% | 10,345,414 |
| Aug 12, 2025 | 27.50 | 27.75 | 27.35 | 27.45 | 27.45 | -1.08% | 18,976,967 |
| Aug 11, 2025 | 28.60 | 28.60 | 27.50 | 27.75 | 27.75 | -3.65% | 21,435,987 |
| Aug 8, 2025 | 28.80 | 28.95 | 28.65 | 28.80 | 28.80 | -0.52% | 7,168,185 |
| Aug 7, 2025 | 29.10 | 29.15 | 28.80 | 28.95 | 28.95 | -0.17% | 5,520,409 |
| Aug 6, 2025 | 28.95 | 29.15 | 28.90 | 29.00 | 29.00 | 0.17% | 4,642,254 |
| Aug 5, 2025 | 28.90 | 29.15 | 28.90 | 28.95 | 28.95 | -0.17% | 4,135,453 |
| Aug 4, 2025 | 28.65 | 29.00 | 28.50 | 29.00 | 29.00 | 0.69% | 3,461,079 |
| Aug 1, 2025 | 28.55 | 28.95 | 28.45 | 28.80 | 28.80 | 0.35% | 5,081,810 |
| Jul 31, 2025 | 29.00 | 29.10 | 28.70 | 28.70 | 28.70 | -0.86% | 26,190,894 |
| Jul 30, 2025 | 28.95 | 29.15 | 28.75 | 28.95 | 28.95 | 0.35% | 7,783,604 |
| Jul 29, 2025 | 29.05 | 29.15 | 28.80 | 28.85 | 28.85 | -0.69% | 5,840,978 |
| Jul 28, 2025 | 29.10 | 29.25 | 28.95 | 29.05 | 29.05 | - | 5,408,187 |
| Jul 25, 2025 | 28.90 | 29.15 | 28.90 | 29.05 | 29.05 | 0.17% | 4,591,694 |
| Jul 24, 2025 | 29.25 | 29.25 | 28.95 | 29.00 | 29.00 | -0.85% | 4,528,083 |
| Jul 23, 2025 | 28.95 | 29.25 | 28.85 | 29.25 | 29.25 | 1.92% | 4,923,765 |
| Jul 22, 2025 | 28.90 | 29.10 | 28.65 | 28.70 | 28.70 | -0.52% | 6,220,671 |
| Jul 21, 2025 | 29.10 | 29.20 | 28.85 | 28.85 | 28.85 | -0.69% | 7,716,030 |
| Jul 18, 2025 | 29.05 | 29.25 | 28.90 | 29.05 | 29.05 | 0.69% | 12,997,957 |
| Jul 17, 2025 | 28.60 | 28.90 | 28.55 | 28.85 | 28.85 | 1.05% | 19,897,909 |
| Jul 16, 2025 | 29.25 | 29.30 | 28.45 | 28.55 | 28.55 | -2.23% | 28,386,270 |
| Jul 15, 2025 | 30.55 | 30.60 | 29.05 | 29.20 | 29.20 | -9.74% | 47,421,627 |
| Jul 14, 2025 | 32.90 | 33.15 | 32.35 | 32.35 | 30.75 | -1.67% | 25,978,692 |
| Jul 11, 2025 | 32.80 | 33.20 | 32.60 | 32.90 | 31.27 | 0.15% | 18,017,851 |
| Jul 10, 2025 | 32.25 | 33.20 | 32.20 | 32.85 | 31.23 | 1.86% | 16,662,198 |
| Jul 9, 2025 | 32.55 | 32.70 | 32.00 | 32.25 | 30.65 | -0.92% | 19,806,637 |
| Jul 8, 2025 | 33.50 | 33.55 | 32.45 | 32.55 | 30.94 | -2.40% | 15,370,380 |
| Jul 7, 2025 | 33.80 | 33.90 | 33.25 | 33.35 | 31.70 | -1.33% | 11,087,470 |
| Jul 4, 2025 | 33.95 | 34.30 | 33.70 | 33.80 | 32.13 | -0.29% | 11,731,647 |
| Jul 3, 2025 | 33.25 | 34.15 | 33.25 | 33.90 | 32.22 | 1.35% | 10,594,892 |
| Jul 2, 2025 | 33.05 | 33.60 | 33.05 | 33.45 | 31.80 | 0.75% | 6,179,030 |
| Jul 1, 2025 | 33.10 | 34.00 | 33.10 | 33.20 | 31.56 | 0.91% | 11,397,895 |
| Jun 30, 2025 | 33.05 | 33.60 | 32.90 | 32.90 | 31.27 | -0.75% | 9,807,270 |
| Jun 27, 2025 | 33.25 | 33.40 | 32.85 | 33.15 | 31.51 | - | 9,230,627 |
| Jun 26, 2025 | 33.00 | 33.70 | 32.90 | 33.15 | 31.51 | 1.22% | 6,559,173 |
| Jun 25, 2025 | 33.05 | 33.25 | 32.75 | 32.75 | 31.13 | -0.76% | 6,507,637 |
| Jun 24, 2025 | 33.00 | 33.35 | 32.75 | 33.00 | 31.37 | 1.23% | 6,609,174 |
| Jun 23, 2025 | 32.70 | 32.85 | 32.40 | 32.60 | 30.99 | -0.91% | 5,832,386 |
| Jun 20, 2025 | 33.30 | 33.55 | 32.90 | 32.90 | 31.27 | -0.60% | 15,121,302 |
| Jun 19, 2025 | 33.15 | 33.45 | 33.05 | 33.10 | 31.46 | -0.60% | 6,224,407 |
| Jun 18, 2025 | 33.45 | 33.60 | 33.25 | 33.30 | 31.65 | -0.15% | 6,731,832 |
| Jun 17, 2025 | 33.50 | 33.60 | 33.20 | 33.35 | 31.70 | 0.15% | 7,367,242 |
| Jun 16, 2025 | 33.20 | 33.45 | 33.10 | 33.30 | 31.65 | 0.60% | 5,640,460 |