Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 91.00
-0.20 (-0.22%)
Oct 9, 2025, 1:30 PM CST
TPE:4904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 91.10 | 91.20 | 89.90 | 91.00 | 91.00 | -0.22% | 7,188,521 |
| Oct 8, 2025 | 90.20 | 91.30 | 90.10 | 91.20 | 91.20 | 0.66% | 5,815,122 |
| Oct 7, 2025 | 89.10 | 91.00 | 88.70 | 90.60 | 90.60 | 1.80% | 9,723,153 |
| Oct 3, 2025 | 89.00 | 89.60 | 88.80 | 89.00 | 89.00 | - | 6,850,708 |
| Oct 2, 2025 | 88.80 | 89.60 | 88.40 | 89.00 | 89.00 | 0.23% | 10,033,059 |
| Oct 1, 2025 | 88.40 | 88.90 | 88.10 | 88.80 | 88.80 | 0.45% | 8,034,251 |
| Sep 30, 2025 | 87.40 | 88.40 | 87.10 | 88.40 | 88.40 | 1.49% | 11,899,931 |
| Sep 29, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - | - |
| Sep 26, 2025 | 86.30 | 87.20 | 86.10 | 87.10 | 87.10 | 0.93% | 7,690,330 |
| Sep 25, 2025 | 86.50 | 86.60 | 86.10 | 86.30 | 86.30 | -0.23% | 5,413,020 |
| Sep 24, 2025 | 86.00 | 86.50 | 85.90 | 86.50 | 86.50 | 0.70% | 5,313,231 |
| Sep 23, 2025 | 85.50 | 86.40 | 85.00 | 85.90 | 85.90 | 0.47% | 9,531,862 |
| Sep 22, 2025 | 84.70 | 85.50 | 84.50 | 85.50 | 85.50 | 1.54% | 5,646,630 |
| Sep 19, 2025 | 85.40 | 85.40 | 84.20 | 84.20 | 84.20 | -1.41% | 10,044,587 |
| Sep 18, 2025 | 85.70 | 85.80 | 85.00 | 85.40 | 85.40 | -0.12% | 5,075,758 |
| Sep 17, 2025 | 85.80 | 85.90 | 85.20 | 85.50 | 85.50 | -0.35% | 6,125,257 |
| Sep 16, 2025 | 85.80 | 85.80 | 85.50 | 85.80 | 85.80 | - | 4,291,211 |
| Sep 15, 2025 | 85.30 | 85.80 | 85.30 | 85.80 | 85.80 | 1.06% | 6,810,616 |
| Sep 12, 2025 | 84.40 | 84.90 | 84.20 | 84.90 | 84.90 | 1.07% | 5,403,385 |
| Sep 11, 2025 | 84.10 | 84.60 | 84.00 | 84.00 | 84.00 | -0.24% | 3,771,566 |
| Sep 10, 2025 | 83.90 | 84.20 | 83.60 | 84.20 | 84.20 | 0.12% | 2,892,741 |
| Sep 9, 2025 | 84.50 | 84.50 | 83.80 | 84.10 | 84.10 | -0.47% | 2,701,557 |
| Sep 8, 2025 | 84.40 | 84.70 | 84.20 | 84.50 | 84.50 | 0.12% | 2,131,553 |
| Sep 5, 2025 | 84.70 | 84.80 | 84.10 | 84.40 | 84.40 | -0.35% | 1,836,901 |
| Sep 4, 2025 | 84.40 | 84.80 | 84.40 | 84.70 | 84.70 | 0.36% | 1,682,017 |
| Sep 3, 2025 | 84.40 | 84.80 | 84.20 | 84.40 | 84.40 | -0.35% | 2,322,472 |
| Sep 2, 2025 | 84.30 | 84.80 | 84.30 | 84.70 | 84.70 | 0.47% | 2,199,882 |
| Sep 1, 2025 | 84.20 | 84.50 | 83.70 | 84.30 | 84.30 | 0.12% | 2,762,198 |
| Aug 29, 2025 | 83.50 | 84.20 | 83.30 | 84.20 | 84.20 | 0.84% | 5,205,094 |
| Aug 28, 2025 | 83.80 | 84.10 | 83.40 | 83.50 | 83.50 | -0.36% | 2,903,141 |
| Aug 27, 2025 | 84.20 | 84.70 | 83.80 | 83.80 | 83.80 | -1.06% | 2,417,210 |
| Aug 26, 2025 | 84.10 | 84.70 | 84.00 | 84.70 | 84.70 | 0.71% | 9,724,988 |
| Aug 25, 2025 | 85.30 | 85.50 | 84.10 | 84.10 | 84.10 | -1.41% | 5,006,947 |
| Aug 22, 2025 | 85.70 | 85.90 | 84.90 | 85.30 | 85.30 | -0.58% | 3,589,984 |
| Aug 21, 2025 | 85.70 | 86.00 | 85.40 | 85.80 | 85.80 | 0.35% | 4,241,541 |
| Aug 20, 2025 | 85.90 | 85.90 | 85.20 | 85.50 | 85.50 | - | 3,700,527 |
| Aug 19, 2025 | 85.00 | 85.70 | 84.70 | 85.50 | 85.50 | 0.47% | 4,074,030 |
| Aug 18, 2025 | 84.80 | 85.20 | 84.50 | 85.10 | 85.10 | 0.35% | 4,347,891 |
| Aug 15, 2025 | 84.40 | 84.80 | 84.10 | 84.80 | 84.80 | 0.47% | 3,372,324 |
| Aug 14, 2025 | 84.80 | 84.90 | 84.20 | 84.40 | 84.40 | -0.24% | 1,978,795 |
| Aug 13, 2025 | 85.10 | 85.10 | 84.20 | 84.60 | 84.60 | - | 3,630,202 |
| Aug 12, 2025 | 84.30 | 85.20 | 84.30 | 84.60 | 84.60 | 0.48% | 2,592,521 |
| Aug 11, 2025 | 84.20 | 85.30 | 84.00 | 84.20 | 84.20 | -0.36% | 4,744,289 |
| Aug 8, 2025 | 83.20 | 84.70 | 83.10 | 84.50 | 84.50 | 1.32% | 4,349,077 |
| Aug 7, 2025 | 83.30 | 83.80 | 83.00 | 83.40 | 83.40 | 0.24% | 6,161,127 |
| Aug 6, 2025 | 82.50 | 83.20 | 82.50 | 83.20 | 83.20 | 0.97% | 2,876,108 |
| Aug 5, 2025 | 82.20 | 82.50 | 82.10 | 82.40 | 82.40 | -0.12% | 2,413,472 |
| Aug 4, 2025 | 81.70 | 82.60 | 81.70 | 82.50 | 82.50 | 0.98% | 3,920,702 |
| Aug 1, 2025 | 81.50 | 82.30 | 81.20 | 81.70 | 81.70 | - | 3,120,844 |
| Jul 31, 2025 | 82.00 | 82.00 | 81.40 | 81.70 | 81.70 | -0.73% | 2,647,159 |