Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 83.50
-0.30 (-0.36%)
Aug 28, 2025, 2:38 PM CST
TPE:4904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 81.80 | 82.30 | 81.70 | 82.30 | 82.30 | 0.86% | 2,934,129 |
| Jul 29, 2025 | 81.90 | 81.90 | 81.30 | 81.60 | 81.60 | 0.12% | 2,382,874 |
| Jul 28, 2025 | 82.30 | 82.30 | 81.40 | 81.50 | 81.50 | -0.49% | 4,737,997 |
| Jul 25, 2025 | 81.70 | 82.30 | 81.70 | 81.90 | 81.90 | 0.24% | 3,053,915 |
| Jul 24, 2025 | 82.60 | 82.60 | 81.60 | 81.70 | 81.70 | -0.97% | 5,754,814 |
| Jul 23, 2025 | 81.90 | 82.50 | 81.60 | 82.50 | 82.50 | 1.23% | 5,216,708 |
| Jul 22, 2025 | 82.50 | 82.70 | 81.30 | 81.50 | 81.50 | -0.97% | 8,058,189 |
| Jul 21, 2025 | 82.70 | 82.70 | 82.30 | 82.30 | 82.30 | -0.12% | 4,641,459 |
| Jul 18, 2025 | 82.70 | 82.70 | 81.90 | 82.40 | 82.40 | 0.24% | 5,435,073 |
| Jul 17, 2025 | 82.90 | 83.00 | 82.00 | 82.20 | 82.20 | -0.36% | 7,898,890 |
| Jul 16, 2025 | 82.50 | 82.80 | 81.70 | 82.50 | 82.50 | - | 8,274,809 |
| Jul 15, 2025 | 83.30 | 83.50 | 82.20 | 82.50 | 82.50 | -1.08% | 7,393,005 |
| Jul 14, 2025 | 82.90 | 83.70 | 82.70 | 83.40 | 83.40 | 0.85% | 6,778,011 |
| Jul 11, 2025 | 82.80 | 83.00 | 82.30 | 82.70 | 82.70 | 0.36% | 6,916,867 |
| Jul 10, 2025 | 82.00 | 83.10 | 81.70 | 82.40 | 82.40 | 2.11% | 11,041,262 |
| Jul 9, 2025 | 84.00 | 84.00 | 80.70 | 80.70 | 80.70 | -7.98% | 53,446,515 |
| Jul 8, 2025 | 88.40 | 88.80 | 87.50 | 87.70 | 84.14 | -0.45% | 19,141,074 |
| Jul 7, 2025 | 90.30 | 90.50 | 87.50 | 88.10 | 84.52 | -3.08% | 26,060,896 |
| Jul 4, 2025 | 90.30 | 90.90 | 89.90 | 90.90 | 87.21 | 0.44% | 10,992,465 |
| Jul 3, 2025 | 88.60 | 90.50 | 88.60 | 90.50 | 86.83 | 1.80% | 11,819,929 |
| Jul 2, 2025 | 88.90 | 89.40 | 88.40 | 88.90 | 85.29 | -0.56% | 11,008,104 |
| Jul 1, 2025 | 89.70 | 90.30 | 88.60 | 89.40 | 85.77 | -0.22% | 15,755,875 |
| Jun 30, 2025 | 88.50 | 90.00 | 88.50 | 89.60 | 85.96 | 0.34% | 12,055,592 |
| Jun 27, 2025 | 89.00 | 89.30 | 88.30 | 89.30 | 86.05 | 1.13% | 8,629,078 |
| Jun 26, 2025 | 89.00 | 89.50 | 87.90 | 88.30 | 85.09 | -0.79% | 25,407,095 |
| Jun 25, 2025 | 86.90 | 89.40 | 86.90 | 89.00 | 85.76 | 2.89% | 12,461,445 |
| Jun 24, 2025 | 91.70 | 91.70 | 86.50 | 86.50 | 83.35 | -5.46% | 32,964,185 |
| Jun 23, 2025 | 91.10 | 92.10 | 90.80 | 91.50 | 88.17 | -0.33% | 7,396,731 |
| Jun 20, 2025 | 91.20 | 92.20 | 91.20 | 91.80 | 88.46 | -0.11% | 8,212,499 |
| Jun 19, 2025 | 91.40 | 92.30 | 91.30 | 91.90 | 88.56 | -0.33% | 7,631,579 |