Far Eastern New Century Corporation (TPE:1402)
Taiwan · Delayed Price · Currency is TWD 26.45
-0.30 (-1.12%)
May 15, 2026, 1:30 PM CST
Far Eastern New Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.70 | 26.70 | 26.00 | 26.45 | 26.45 | -1.12% | 25,002,506 |
| May 14, 2026 | 26.50 | 26.90 | 26.35 | 26.75 | 26.75 | - | 26,610,388 |
| May 13, 2026 | 26.60 | 26.80 | 26.40 | 26.75 | 26.75 | 0.38% | 7,092,368 |
| May 12, 2026 | 26.35 | 26.85 | 26.35 | 26.65 | 26.65 | 1.14% | 26,015,663 |
| May 11, 2026 | 26.15 | 26.50 | 26.10 | 26.35 | 26.35 | 0.96% | 10,765,330 |
| May 8, 2026 | 26.20 | 26.20 | 25.90 | 26.10 | 26.10 | 0.38% | 10,368,581 |
| May 7, 2026 | 25.90 | 26.15 | 25.90 | 26.00 | 26.00 | -0.38% | 12,458,181 |
| May 6, 2026 | 25.90 | 26.10 | 25.65 | 26.10 | 26.10 | 1.56% | 9,416,608 |
| May 5, 2026 | 25.50 | 25.90 | 25.40 | 25.70 | 25.70 | 0.98% | 8,951,148 |
| May 4, 2026 | 25.75 | 25.80 | 25.40 | 25.45 | 25.45 | -1.17% | 15,624,992 |
| Apr 30, 2026 | 26.00 | 26.15 | 25.75 | 25.75 | 25.75 | -1.15% | 11,788,625 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.00 | 26.05 | 26.05 | - | 9,699,915 |
| Apr 28, 2026 | 26.00 | 26.20 | 25.90 | 26.05 | 26.05 | 0.19% | 7,687,104 |
| Apr 27, 2026 | 26.05 | 26.25 | 25.95 | 26.00 | 26.00 | -0.57% | 8,724,601 |
| Apr 24, 2026 | 26.00 | 26.15 | 25.90 | 26.15 | 26.15 | - | 11,164,851 |
| Apr 23, 2026 | 25.75 | 26.20 | 25.75 | 26.15 | 26.15 | 0.77% | 14,334,998 |
| Apr 22, 2026 | 25.90 | 26.00 | 25.70 | 25.95 | 25.95 | -0.19% | 14,527,487 |
| Apr 21, 2026 | 26.30 | 26.30 | 25.85 | 26.00 | 26.00 | -0.57% | 20,167,857 |
| Apr 20, 2026 | 26.40 | 26.40 | 26.15 | 26.15 | 26.15 | -0.57% | 13,617,870 |
| Apr 17, 2026 | 26.50 | 26.55 | 26.15 | 26.30 | 26.30 | -0.57% | 15,689,767 |
| Apr 16, 2026 | 26.50 | 26.50 | 26.25 | 26.45 | 26.45 | -0.19% | 16,950,019 |
| Apr 15, 2026 | 26.45 | 26.55 | 26.20 | 26.50 | 26.50 | 0.38% | 17,199,458 |
| Apr 14, 2026 | 26.60 | 26.60 | 26.30 | 26.40 | 26.40 | -0.19% | 14,852,822 |
| Apr 13, 2026 | 26.65 | 26.65 | 26.25 | 26.45 | 26.45 | -0.75% | 17,118,885 |
| Apr 10, 2026 | 26.75 | 26.80 | 26.50 | 26.65 | 26.65 | -0.93% | 13,560,941 |
| Apr 9, 2026 | 26.40 | 26.90 | 26.10 | 26.90 | 26.90 | 1.89% | 18,191,667 |
| Apr 8, 2026 | 26.80 | 26.80 | 26.30 | 26.40 | 26.40 | -0.56% | 14,453,850 |
| Apr 7, 2026 | 26.65 | 26.75 | 26.50 | 26.55 | 26.55 | -0.38% | 10,005,225 |
| Apr 2, 2026 | 27.00 | 27.00 | 26.45 | 26.65 | 26.65 | -1.84% | 14,238,847 |
| Apr 1, 2026 | 26.65 | 27.30 | 26.30 | 27.15 | 27.15 | 3.23% | 26,680,582 |
| Mar 31, 2026 | 26.15 | 26.55 | 26.15 | 26.30 | 26.30 | - | 14,501,622 |
| Mar 30, 2026 | 25.85 | 26.50 | 25.85 | 26.30 | 26.30 | 0.19% | 15,506,930 |
| Mar 27, 2026 | 26.25 | 26.55 | 26.15 | 26.25 | 26.25 | -0.57% | 13,797,957 |
| Mar 26, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.73% | 14,494,979 |
| Mar 25, 2026 | 26.40 | 26.40 | 25.65 | 25.95 | 25.95 | -0.57% | 16,624,943 |
| Mar 24, 2026 | 26.15 | 26.15 | 25.70 | 26.10 | 26.10 | 0.77% | 18,595,397 |
| Mar 23, 2026 | 26.20 | 26.20 | 25.80 | 25.90 | 25.90 | -1.89% | 22,428,846 |
| Mar 20, 2026 | 26.65 | 26.95 | 26.35 | 26.40 | 26.40 | -1.12% | 29,450,019 |
| Mar 19, 2026 | 26.75 | 27.20 | 26.40 | 26.70 | 26.70 | -0.56% | 23,556,953 |
| Mar 18, 2026 | 27.20 | 27.20 | 26.75 | 26.85 | 26.85 | -0.74% | 17,446,316 |
| Mar 17, 2026 | 27.30 | 27.35 | 27.00 | 27.05 | 27.05 | -0.92% | 14,947,321 |
| Mar 16, 2026 | 27.55 | 27.55 | 27.10 | 27.30 | 27.30 | - | 12,959,439 |
| Mar 13, 2026 | 27.85 | 28.05 | 27.30 | 27.30 | 27.30 | -2.33% | 25,829,529 |
| Mar 12, 2026 | 28.40 | 28.60 | 27.90 | 27.95 | 27.95 | -1.76% | 17,141,706 |
| Mar 11, 2026 | 28.60 | 28.85 | 28.45 | 28.45 | 28.45 | -0.52% | 7,990,179 |
| Mar 10, 2026 | 28.70 | 28.85 | 28.45 | 28.60 | 28.60 | -0.35% | 8,233,152 |
| Mar 9, 2026 | 28.65 | 29.70 | 28.25 | 28.70 | 28.70 | -1.88% | 15,941,343 |
| Mar 6, 2026 | 27.85 | 29.30 | 27.80 | 29.25 | 29.25 | 4.84% | 18,623,955 |
| Mar 5, 2026 | 28.40 | 28.75 | 27.80 | 27.90 | 27.90 | -1.41% | 18,994,323 |
| Mar 4, 2026 | 28.80 | 29.00 | 28.15 | 28.30 | 28.30 | -2.75% | 17,956,996 |