Farcent Enterprise Co.,Ltd (TPE:1730)
Taiwan · Delayed Price · Currency is TWD 52.70
-0.10 (-0.19%)
At close: Mar 26, 2026
TPE:1730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 52.90 | 53.00 | 52.70 | 52.70 | 52.70 | -0.19% | 23,660 |
| Mar 25, 2026 | 52.90 | 53.00 | 52.70 | 52.80 | 52.80 | 0.19% | 9,614 |
| Mar 24, 2026 | 52.70 | 52.80 | 52.70 | 52.70 | 52.70 | 0.38% | 17,827 |
| Mar 23, 2026 | 52.80 | 52.90 | 52.50 | 52.50 | 52.50 | -0.57% | 43,617 |
| Mar 20, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | - | 17,197 |
| Mar 19, 2026 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | -0.38% | 19,523 |
| Mar 18, 2026 | 53.20 | 53.50 | 53.00 | 53.00 | 53.00 | 0.19% | 46,189 |
| Mar 17, 2026 | 53.00 | 53.20 | 52.80 | 52.90 | 52.90 | -0.19% | 44,115 |
| Mar 16, 2026 | 53.00 | 53.20 | 52.80 | 53.00 | 53.00 | - | 42,132 |
| Mar 13, 2026 | 53.50 | 53.50 | 52.70 | 53.00 | 53.00 | -0.75% | 93,445 |
| Mar 12, 2026 | 53.10 | 53.60 | 53.10 | 53.40 | 53.40 | -0.19% | 45,029 |
| Mar 11, 2026 | 53.00 | 53.60 | 53.00 | 53.50 | 53.50 | 0.56% | 35,315 |
| Mar 10, 2026 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 0.19% | 47,193 |
| Mar 9, 2026 | 53.00 | 53.20 | 52.30 | 53.10 | 53.10 | -0.38% | 94,724 |
| Mar 6, 2026 | 53.30 | 53.40 | 53.20 | 53.30 | 53.30 | - | 16,510 |
| Mar 5, 2026 | 53.20 | 53.50 | 53.20 | 53.30 | 53.30 | 0.19% | 26,495 |
| Mar 4, 2026 | 53.30 | 53.40 | 53.00 | 53.20 | 53.20 | -0.37% | 74,848 |
| Mar 3, 2026 | 53.50 | 53.60 | 53.40 | 53.40 | 53.40 | -0.19% | 41,992 |
| Mar 2, 2026 | 53.60 | 53.60 | 53.30 | 53.50 | 53.50 | -0.19% | 103,633 |
| Feb 26, 2026 | 53.90 | 53.90 | 53.30 | 53.60 | 53.60 | 0.19% | 65,249 |
| Feb 25, 2026 | 53.50 | 53.60 | 53.10 | 53.50 | 53.50 | - | 125,934 |
| Feb 24, 2026 | 53.40 | 54.00 | 53.40 | 53.50 | 53.50 | 0.19% | 97,022 |
| Feb 23, 2026 | 53.10 | 53.50 | 53.00 | 53.40 | 53.40 | 0.38% | 102,208 |
| Feb 11, 2026 | 53.10 | 53.20 | 53.00 | 53.20 | 53.20 | 0.19% | 119,074 |
| Feb 10, 2026 | 53.10 | 53.20 | 53.00 | 53.10 | 53.10 | - | 45,153 |
| Feb 9, 2026 | 53.10 | 53.30 | 53.00 | 53.10 | 53.10 | - | 41,500 |
| Feb 6, 2026 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | - | 44,396 |
| Feb 5, 2026 | 53.00 | 53.30 | 53.00 | 53.10 | 53.10 | 0.19% | 45,027 |
| Feb 4, 2026 | 53.10 | 53.20 | 53.00 | 53.00 | 53.00 | -0.19% | 29,585 |
| Feb 3, 2026 | 53.10 | 53.20 | 53.00 | 53.10 | 53.10 | - | 27,943 |
| Feb 2, 2026 | 53.70 | 55.00 | 53.00 | 53.10 | 53.10 | 0.19% | 101,448 |
| Jan 30, 2026 | 53.00 | 53.00 | 52.70 | 53.00 | 53.00 | - | 26,805 |
| Jan 29, 2026 | 52.80 | 53.00 | 52.70 | 53.00 | 53.00 | -0.38% | 35,353 |
| Jan 28, 2026 | 52.60 | 53.30 | 52.50 | 53.20 | 53.20 | -0.19% | 76,620 |
| Jan 27, 2026 | 52.30 | 53.40 | 52.30 | 53.30 | 53.30 | 1.91% | 121,245 |
| Jan 26, 2026 | 52.30 | 52.40 | 52.30 | 52.30 | 52.30 | - | 58,431 |
| Jan 23, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -0.19% | 41,155 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.20 | 52.40 | 52.40 | - | 51,819 |
| Jan 21, 2026 | 52.30 | 52.40 | 52.30 | 52.40 | 52.40 | - | 44,382 |
| Jan 20, 2026 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -0.57% | 64,368 |
| Jan 19, 2026 | 52.70 | 52.80 | 52.60 | 52.70 | 52.70 | - | 28,910 |
| Jan 16, 2026 | 52.80 | 52.80 | 52.50 | 52.70 | 52.70 | -0.19% | 29,708 |
| Jan 15, 2026 | 52.80 | 52.80 | 52.50 | 52.80 | 52.80 | 0.57% | 34,759 |
| Jan 14, 2026 | 52.50 | 52.60 | 52.40 | 52.50 | 52.50 | 0.19% | 22,509 |
| Jan 13, 2026 | 52.40 | 52.50 | 52.40 | 52.40 | 52.40 | -0.19% | 46,229 |
| Jan 12, 2026 | 52.90 | 52.90 | 52.50 | 52.50 | 52.50 | - | 19,586 |
| Jan 9, 2026 | 52.80 | 53.10 | 52.50 | 52.50 | 52.50 | -0.19% | 27,123 |
| Jan 8, 2026 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | -0.38% | 35,135 |
| Jan 7, 2026 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | 0.38% | 29,077 |
| Jan 6, 2026 | 52.50 | 52.70 | 52.50 | 52.60 | 52.60 | -0.19% | 36,573 |