Farcent Enterprise Co.,Ltd (TPE:1730)
Taiwan · Delayed Price · Currency is TWD 52.80
-0.10 (-0.19%)
May 8, 2026, 1:30 PM CST
TPE:1730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | -0.19% | 26,801 |
| May 7, 2026 | 52.90 | 53.00 | 52.70 | 52.90 | 52.90 | - | 71,537 |
| May 6, 2026 | 53.80 | 53.80 | 52.50 | 52.90 | 52.90 | 0.76% | 77,050 |
| May 5, 2026 | 52.40 | 52.50 | 52.30 | 52.50 | 52.50 | 0.19% | 35,649 |
| May 4, 2026 | 52.50 | 52.60 | 52.40 | 52.40 | 52.40 | -0.19% | 34,474 |
| Apr 30, 2026 | 52.40 | 52.50 | 52.40 | 52.50 | 52.50 | - | 28,525 |
| Apr 29, 2026 | 52.40 | 52.50 | 52.40 | 52.50 | 52.50 | - | 37,309 |
| Apr 28, 2026 | 52.50 | 52.60 | 52.40 | 52.50 | 52.50 | - | 28,501 |
| Apr 27, 2026 | 52.50 | 52.60 | 52.40 | 52.50 | 52.50 | - | 36,464 |
| Apr 24, 2026 | 52.50 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | 38,246 |
| Apr 23, 2026 | 52.50 | 52.70 | 52.50 | 52.60 | 52.60 | - | 57,708 |
| Apr 22, 2026 | 52.70 | 52.70 | 52.50 | 52.60 | 52.60 | -0.19% | 41,012 |
| Apr 21, 2026 | 52.80 | 52.90 | 52.70 | 52.70 | 52.70 | -0.19% | 22,405 |
| Apr 20, 2026 | 52.80 | 52.80 | 52.50 | 52.80 | 52.80 | - | 81,772 |
| Apr 17, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - | 23,572 |
| Apr 16, 2026 | 52.60 | 52.80 | 52.50 | 52.80 | 52.80 | - | 31,175 |
| Apr 15, 2026 | 52.60 | 52.80 | 52.50 | 52.80 | 52.80 | 0.38% | 47,940 |
| Apr 14, 2026 | 52.50 | 52.80 | 52.50 | 52.60 | 52.60 | - | 24,295 |
| Apr 13, 2026 | 52.60 | 52.90 | 52.60 | 52.60 | 52.60 | -0.75% | 38,098 |
| Apr 10, 2026 | 53.00 | 53.10 | 53.00 | 53.00 | 53.00 | - | 31,434 |
| Apr 9, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 9,820 |
| Apr 8, 2026 | 52.80 | 53.40 | 52.80 | 53.20 | 53.20 | 0.76% | 23,488 |
| Apr 7, 2026 | 52.80 | 52.90 | 52.70 | 52.80 | 52.80 | - | 26,010 |
| Apr 2, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | -0.38% | 10,338 |
| Apr 1, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 21,201 |
| Mar 31, 2026 | 53.30 | 53.30 | 52.80 | 52.80 | 52.80 | -1.12% | 17,312 |
| Mar 30, 2026 | 52.60 | 53.40 | 52.60 | 53.40 | 53.40 | 1.52% | 37,399 |
| Mar 27, 2026 | 52.90 | 52.90 | 52.60 | 52.60 | 52.60 | -0.19% | 21,610 |
| 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% | 35,425 |
| 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% | 42,012 |
| 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 |