Far Eastern New Century Corporation (TPE:1402)
Taiwan · Delayed Price · Currency is TWD 28.25
-0.10 (-0.35%)
Oct 30, 2026, 1:30 PM CST
Far Eastern New Century Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.30 | 28.40 | 28.00 | 28.25 | 28.25 | -0.35% | 8,286,229 |
| Oct 29, 2026 | 28.15 | 28.50 | 28.15 | 28.35 | 28.35 | 0.71% | 2,884,918 |
| Oct 28, 2026 | 28.80 | 28.85 | 28.15 | 28.15 | 28.15 | -2.26% | 9,268,910 |
| Oct 27, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.35% | 11,185,639 |
| Oct 22, 2026 | 28.55 | 29.00 | 28.50 | 28.90 | 28.90 | 1.05% | 6,961,037 |
| Oct 21, 2026 | 28.60 | 28.65 | 28.40 | 28.60 | 28.60 | 0.35% | 4,350,313 |
| Oct 20, 2026 | 28.55 | 28.90 | 28.40 | 28.50 | 28.50 | -1.21% | 6,016,662 |
| Oct 19, 2026 | 29.30 | 29.35 | 28.80 | 28.85 | 28.85 | -1.87% | 6,218,304 |
| Oct 16, 2026 | 29.40 | 29.80 | 29.25 | 29.40 | 29.40 | - | 6,153,227 |
| Oct 15, 2026 | 29.65 | 29.65 | 29.15 | 29.40 | 29.40 | -0.84% | 12,526,450 |
| Oct 14, 2026 | 28.65 | 29.80 | 28.65 | 29.65 | 29.65 | 3.67% | 26,622,100 |
| Oct 13, 2026 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | -0.35% | 4,448,305 |
| Oct 12, 2026 | 28.40 | 28.95 | 28.25 | 28.70 | 28.70 | 1.06% | 9,370,215 |
| Oct 8, 2026 | 28.45 | 28.75 | 28.40 | 28.40 | 28.40 | -0.70% | 4,384,599 |
| Oct 7, 2026 | 27.90 | 28.65 | 27.90 | 28.60 | 28.60 | 2.51% | 8,405,185 |
| Oct 6, 2026 | 27.80 | 28.05 | 27.75 | 27.90 | 27.90 | 0.54% | 4,058,568 |
| Oct 5, 2026 | 28.20 | 28.20 | 27.70 | 27.75 | 27.75 | -1.07% | 6,392,829 |
| Oct 2, 2026 | 27.85 | 28.15 | 27.85 | 28.05 | 28.05 | 0.36% | 4,746,737 |
| Oct 1, 2026 | 28.20 | 28.25 | 27.70 | 27.95 | 27.95 | -1.06% | 14,615,452 |
| Sep 30, 2026 | 27.95 | 28.30 | 27.85 | 28.25 | 28.25 | 1.80% | 7,103,613 |
| Sep 29, 2026 | 28.15 | 28.25 | 27.70 | 27.75 | 27.75 | -1.42% | 5,992,054 |
| Sep 24, 2026 | 27.80 | 28.20 | 27.80 | 28.15 | 28.15 | 0.90% | 4,843,043 |
| Sep 23, 2026 | 27.90 | 28.20 | 27.75 | 27.90 | 27.90 | 0.18% | 5,462,830 |
| Sep 22, 2026 | 28.10 | 28.10 | 27.60 | 27.85 | 27.85 | - | 4,713,230 |
| Sep 21, 2026 | 28.10 | 28.20 | 27.75 | 27.85 | 27.85 | -0.89% | 5,928,803 |
| Sep 18, 2026 | 28.10 | 28.15 | 27.70 | 28.10 | 28.10 | - | 16,209,879 |
| Sep 17, 2026 | 27.45 | 28.20 | 27.35 | 28.10 | 28.10 | 2.55% | 9,585,020 |
| Sep 16, 2026 | 27.90 | 27.90 | 27.35 | 27.40 | 27.40 | -1.44% | 11,778,604 |
| Sep 15, 2026 | 28.05 | 28.05 | 27.70 | 27.80 | 27.80 | -1.07% | 9,055,012 |
| Sep 14, 2026 | 28.40 | 28.45 | 28.05 | 28.10 | 28.10 | -1.92% | 8,417,098 |
| Sep 11, 2026 | 28.30 | 28.80 | 28.30 | 28.65 | 28.65 | - | 8,635,057 |
| Sep 10, 2026 | 28.45 | 28.65 | 28.35 | 28.65 | 28.65 | -0.17% | 6,868,641 |
| Sep 9, 2026 | 28.45 | 28.75 | 28.35 | 28.70 | 28.70 | 0.17% | 6,321,925 |
| Sep 8, 2026 | 28.70 | 28.75 | 28.35 | 28.65 | 28.65 | -0.17% | 7,430,750 |
| Sep 7, 2026 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | -1.54% | 10,067,527 |
| Sep 4, 2026 | 29.20 | 29.25 | 28.80 | 29.15 | 29.15 | 0.17% | 5,541,724 |
| Sep 3, 2026 | 29.15 | 29.40 | 28.80 | 29.10 | 29.10 | - | 10,260,912 |
| Sep 2, 2026 | 29.35 | 29.40 | 28.95 | 29.10 | 29.10 | -1.02% | 5,660,529 |
| Sep 1, 2026 | 28.30 | 29.45 | 28.30 | 29.40 | 29.40 | 3.70% | 16,143,437 |
| Aug 31, 2026 | 28.10 | 28.60 | 27.90 | 28.35 | 28.35 | 0.89% | 14,808,506 |
| Aug 28, 2026 | 28.35 | 28.35 | 28.00 | 28.10 | 28.10 | -1.06% | 9,013,833 |
| Aug 27, 2026 | 28.60 | 28.75 | 28.20 | 28.40 | 28.40 | -0.53% | 8,910,715 |
| Aug 26, 2026 | 29.00 | 29.05 | 28.30 | 28.55 | 28.55 | -1.55% | 15,096,081 |
| Aug 25, 2026 | 29.35 | 29.75 | 28.85 | 29.00 | 29.00 | -1.53% | 12,738,403 |
| Aug 24, 2026 | 30.30 | 30.65 | 29.05 | 29.45 | 29.45 | -2.97% | 26,253,322 |
| Aug 21, 2026 | 29.25 | 30.60 | 29.05 | 30.35 | 30.35 | 3.94% | 40,320,281 |
| Aug 20, 2026 | 28.15 | 29.45 | 28.15 | 29.20 | 29.20 | 4.29% | 37,826,090 |
| Aug 19, 2026 | 27.70 | 28.05 | 27.30 | 28.00 | 28.00 | 0.72% | 13,261,815 |
| Aug 18, 2026 | 27.50 | 27.80 | 27.40 | 27.80 | 27.80 | 0.91% | 11,144,002 |
| Aug 17, 2026 | 27.10 | 27.55 | 27.00 | 27.55 | 27.55 | 1.66% | 9,075,876 |