Farcent Enterprise Co.,Ltd (TPE:1730)
Taiwan · Delayed Price · Currency is TWD 51.30
-0.50 (-0.97%)
Sep 8, 2026, 1:30 PM CST
TPE:1730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 51.60 | 51.60 | 51.30 | 51.30 | 51.30 | -0.97% | 23,710 |
| Sep 7, 2026 | 51.50 | 51.90 | 51.40 | 51.80 | 51.80 | 0.58% | 22,822 |
| Sep 4, 2026 | 51.70 | 51.70 | 51.40 | 51.50 | 51.50 | - | 12,078 |
| Sep 3, 2026 | 51.60 | 51.80 | 51.50 | 51.50 | 51.50 | - | 25,802 |
| Sep 2, 2026 | 51.30 | 51.50 | 51.20 | 51.50 | 51.50 | 0.19% | 15,608 |
| Sep 1, 2026 | 52.00 | 52.00 | 50.90 | 51.40 | 51.40 | -0.19% | 39,540 |
| Aug 31, 2026 | 51.70 | 51.70 | 51.50 | 51.50 | 51.50 | -0.39% | 41,789 |
| Aug 28, 2026 | 51.90 | 51.90 | 51.50 | 51.70 | 51.70 | -0.39% | 7,067 |
| Aug 27, 2026 | 52.00 | 52.30 | 51.30 | 51.90 | 51.90 | 0.39% | 87,827 |
| Aug 26, 2026 | 52.00 | 52.00 | 51.50 | 51.70 | 51.70 | -0.39% | 69,587 |
| Aug 25, 2026 | 51.30 | 52.50 | 51.30 | 51.90 | 51.90 | 1.17% | 117,652 |
| Aug 24, 2026 | 51.30 | 51.70 | 51.20 | 51.30 | 51.30 | 0.20% | 23,071 |
| Aug 21, 2026 | 51.70 | 51.70 | 51.20 | 51.20 | 51.20 | -0.97% | 34,958 |
| Aug 20, 2026 | 51.30 | 51.70 | 51.30 | 51.70 | 51.70 | 0.58% | 28,343 |
| Aug 19, 2026 | 51.80 | 51.80 | 51.30 | 51.40 | 51.40 | 0.19% | 42,145 |
| Aug 18, 2026 | 51.10 | 51.60 | 51.10 | 51.30 | 51.30 | - | 20,290 |
| Aug 17, 2026 | 51.40 | 51.50 | 51.30 | 51.30 | 51.30 | -0.19% | 25,916 |
| Aug 14, 2026 | 51.50 | 51.60 | 51.40 | 51.40 | 51.40 | -0.19% | 20,603 |
| Aug 13, 2026 | 51.50 | 51.70 | 51.50 | 51.50 | 51.50 | -0.19% | 17,468 |
| Aug 12, 2026 | 51.40 | 51.70 | 51.40 | 51.60 | 51.60 | 0.39% | 42,009 |
| Aug 11, 2026 | 51.70 | 51.80 | 51.40 | 51.40 | 51.40 | - | 27,971 |
| Aug 10, 2026 | 51.20 | 51.50 | 51.20 | 51.40 | 51.40 | - | 44,926 |
| Aug 7, 2026 | 51.40 | 51.50 | 51.30 | 51.40 | 51.40 | - | 17,346 |
| Aug 6, 2026 | 51.40 | 51.50 | 51.20 | 51.40 | 51.40 | 0.39% | 55,556 |
| Aug 5, 2026 | 51.50 | 51.60 | 51.20 | 51.20 | 51.20 | - | 36,665 |
| Aug 4, 2026 | 51.00 | 51.50 | 50.70 | 51.20 | 51.20 | -0.19% | 33,899 |
| Aug 3, 2026 | 51.00 | 51.70 | 51.00 | 51.30 | 51.30 | 0.20% | 18,772 |
| Jul 31, 2026 | 51.00 | 51.40 | 51.00 | 51.20 | 51.20 | 0.39% | 29,151 |
| Jul 30, 2026 | 51.30 | 51.30 | 50.70 | 51.00 | 51.00 | - | 36,335 |
| Jul 29, 2026 | 51.50 | 51.50 | 50.60 | 51.00 | 51.00 | -0.20% | 99,634 |
| Jul 28, 2026 | 51.60 | 51.60 | 51.00 | 51.10 | 51.10 | -0.97% | 46,915 |
| Jul 27, 2026 | 51.90 | 51.90 | 51.50 | 51.60 | 51.60 | 0.19% | 35,231 |
| Jul 24, 2026 | 51.30 | 51.50 | 51.20 | 51.50 | 51.50 | 0.39% | 13,365 |
| Jul 23, 2026 | 51.40 | 51.70 | 51.30 | 51.30 | 51.30 | -0.19% | 39,507 |
| Jul 22, 2026 | 51.20 | 51.60 | 51.20 | 51.40 | 51.40 | 0.39% | 14,623 |
| Jul 21, 2026 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | -0.39% | 30,552 |
| Jul 20, 2026 | 51.60 | 51.60 | 51.10 | 51.40 | 51.40 | - | 40,190 |
| Jul 17, 2026 | 51.70 | 51.70 | 51.20 | 51.40 | 51.40 | -0.39% | 32,199 |
| Jul 16, 2026 | 51.40 | 51.60 | 51.20 | 51.60 | 51.60 | 0.98% | 25,291 |
| Jul 15, 2026 | 51.10 | 51.40 | 51.00 | 51.10 | 51.10 | - | 36,189 |
| Jul 14, 2026 | 51.50 | 51.50 | 50.90 | 51.10 | 51.10 | -0.78% | 88,080 |
| Jul 13, 2026 | 51.30 | 52.00 | 51.30 | 51.50 | 51.50 | 0.39% | 92,501 |
| Jul 9, 2026 | 51.00 | 51.40 | 50.50 | 51.30 | 51.30 | - | 110,337 |
| Jul 8, 2026 | 51.20 | 51.40 | 51.00 | 51.30 | 51.30 | 0.20% | 70,154 |
| Jul 7, 2026 | 51.30 | 51.50 | 51.10 | 51.20 | 51.20 | - | 63,834 |
| Jul 6, 2026 | 51.00 | 51.80 | 51.00 | 51.20 | 51.20 | - | 143,841 |
| Jul 3, 2026 | 50.30 | 51.40 | 50.30 | 51.20 | 51.20 | 1.76% | 314,563 |
| Jul 2, 2026 | 53.70 | 53.80 | 53.30 | 53.30 | 50.32 | -0.56% | 326,233 |
| Jul 1, 2026 | 53.50 | 53.90 | 53.50 | 53.60 | 50.60 | 0.19% | 112,660 |
| Jun 30, 2026 | 53.80 | 53.90 | 53.50 | 53.50 | 50.51 | -0.56% | 64,687 |