Far Eastern New Century Corporation (TPE:1402)
Taiwan · Delayed Price · Currency is TWD 28.20
+0.15 (0.53%)
At close: Nov 28, 2025
Far Eastern New Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.15 | 28.40 | 28.10 | 28.20 | 28.20 | 0.53% | 7,000,541 |
| Nov 27, 2025 | 27.80 | 28.15 | 27.70 | 28.05 | 28.05 | 0.72% | 7,185,925 |
| Nov 26, 2025 | 28.15 | 28.20 | 27.75 | 27.85 | 27.85 | -0.36% | 7,764,913 |
| Nov 25, 2025 | 28.10 | 28.30 | 27.80 | 27.95 | 27.95 | -0.36% | 6,455,861 |
| Nov 24, 2025 | 28.30 | 28.35 | 27.90 | 28.05 | 28.05 | -0.71% | 32,244,260 |
| Nov 21, 2025 | 28.00 | 28.35 | 27.90 | 28.25 | 28.25 | 0.18% | 11,259,150 |
| Nov 20, 2025 | 28.10 | 28.35 | 28.00 | 28.20 | 28.20 | 0.89% | 8,762,901 |
| Nov 19, 2025 | 28.10 | 28.10 | 27.60 | 27.95 | 27.95 | 0.18% | 8,002,312 |
| Nov 18, 2025 | 28.00 | 28.25 | 27.70 | 27.90 | 27.90 | -1.24% | 12,245,590 |
| Nov 17, 2025 | 27.90 | 28.40 | 27.80 | 28.25 | 28.25 | 1.80% | 14,039,810 |
| Nov 14, 2025 | 27.70 | 28.15 | 27.45 | 27.75 | 27.75 | -0.54% | 8,034,915 |
| Nov 13, 2025 | 27.50 | 28.00 | 27.50 | 27.90 | 27.90 | 1.45% | 11,348,690 |
| Nov 12, 2025 | 27.15 | 27.65 | 27.10 | 27.50 | 27.50 | 1.85% | 13,292,990 |
| Nov 11, 2025 | 27.00 | 27.15 | 26.90 | 27.00 | 27.00 | 0.19% | 5,747,430 |
| Nov 10, 2025 | 26.65 | 27.00 | 26.55 | 26.95 | 26.95 | 1.70% | 7,082,870 |
| Nov 7, 2025 | 26.85 | 26.85 | 26.45 | 26.50 | 26.50 | -1.85% | 9,931,329 |
| Nov 6, 2025 | 26.75 | 27.00 | 26.65 | 27.00 | 27.00 | 1.31% | 5,354,356 |
| Nov 5, 2025 | 26.50 | 26.65 | 26.25 | 26.65 | 26.65 | 0.19% | 7,820,999 |
| Nov 4, 2025 | 26.80 | 27.00 | 26.45 | 26.60 | 26.60 | -0.93% | 8,826,077 |
| Nov 3, 2025 | 26.60 | 26.85 | 26.45 | 26.85 | 26.85 | 1.32% | 8,195,199 |
| Oct 31, 2025 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -1.67% | 12,368,400 |
| Oct 30, 2025 | 27.00 | 27.10 | 26.80 | 26.95 | 26.95 | -0.37% | 10,865,260 |
| Oct 29, 2025 | 27.15 | 27.20 | 27.05 | 27.05 | 27.05 | - | 3,803,546 |
| Oct 28, 2025 | 27.50 | 27.50 | 27.00 | 27.05 | 27.05 | -1.46% | 8,944,074 |
| Oct 27, 2025 | 27.60 | 27.80 | 27.25 | 27.45 | 27.45 | -0.18% | 8,515,104 |
| Oct 23, 2025 | 27.45 | 27.65 | 27.40 | 27.50 | 27.50 | -0.18% | 5,615,006 |
| Oct 22, 2025 | 27.10 | 27.55 | 26.95 | 27.55 | 27.55 | 2.04% | 8,386,087 |
| Oct 21, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 4,915,425 |
| Oct 20, 2025 | 27.35 | 27.45 | 26.95 | 27.00 | 27.00 | -0.74% | 8,062,994 |
| Oct 17, 2025 | 27.15 | 27.50 | 27.05 | 27.20 | 27.20 | 0.55% | 6,340,669 |
| Oct 16, 2025 | 27.35 | 27.35 | 27.00 | 27.05 | 27.05 | -0.92% | 11,466,270 |
| Oct 15, 2025 | 27.45 | 27.55 | 27.15 | 27.30 | 27.30 | -0.36% | 15,727,130 |
| Oct 14, 2025 | 27.20 | 27.70 | 27.20 | 27.40 | 27.40 | 0.74% | 8,967,441 |
| Oct 13, 2025 | 27.45 | 27.45 | 27.05 | 27.20 | 27.20 | -1.27% | 10,992,150 |
| Oct 9, 2025 | 27.70 | 27.80 | 27.55 | 27.55 | 27.55 | -0.54% | 7,044,815 |
| Oct 8, 2025 | 27.75 | 27.90 | 27.50 | 27.70 | 27.70 | -0.18% | 5,541,458 |
| Oct 7, 2025 | 27.45 | 27.85 | 27.45 | 27.75 | 27.75 | 1.28% | 7,552,047 |
| Oct 3, 2025 | 27.55 | 27.60 | 27.40 | 27.40 | 27.40 | -0.54% | 5,649,418 |
| Oct 2, 2025 | 27.70 | 27.70 | 27.50 | 27.55 | 27.55 | - | 6,467,276 |
| Oct 1, 2025 | 27.80 | 27.90 | 27.50 | 27.55 | 27.55 | -0.90% | 14,936,510 |
| Sep 30, 2025 | 27.80 | 27.90 | 27.50 | 27.80 | 27.80 | 1.09% | 8,293,744 |
| Sep 26, 2025 | 27.65 | 27.70 | 27.35 | 27.50 | 27.50 | -0.54% | 7,220,723 |
| Sep 25, 2025 | 27.75 | 27.95 | 27.65 | 27.65 | 27.65 | - | 6,519,248 |
| Sep 24, 2025 | 27.80 | 28.10 | 27.65 | 27.65 | 27.65 | -0.54% | 5,555,808 |
| Sep 23, 2025 | 27.85 | 28.10 | 27.80 | 27.80 | 27.80 | -0.54% | 5,036,635 |
| Sep 22, 2025 | 28.00 | 28.00 | 27.80 | 27.95 | 27.95 | -0.18% | 4,238,614 |
| Sep 19, 2025 | 27.85 | 28.10 | 27.80 | 28.00 | 28.00 | 0.72% | 8,318,129 |
| Sep 18, 2025 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | -0.18% | 2,959,722 |
| Sep 17, 2025 | 27.75 | 27.95 | 27.70 | 27.85 | 27.85 | 0.36% | 4,864,729 |
| Sep 16, 2025 | 27.95 | 27.95 | 27.75 | 27.75 | 27.75 | -0.18% | 3,911,302 |