Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 92.90
-1.10 (-1.17%)
May 27, 2026, 1:30 PM CST
TPE:4904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 94.80 | 94.80 | 92.90 | 92.90 | 92.90 | -1.17% | 9,343,969 |
| May 26, 2026 | 94.50 | 95.50 | 94.00 | 94.00 | 94.00 | -0.21% | 8,953,533 |
| May 25, 2026 | 95.50 | 95.60 | 94.20 | 94.20 | 94.20 | -1.36% | 8,257,736 |
| May 22, 2026 | 95.70 | 96.70 | 94.70 | 95.50 | 95.50 | -0.21% | 8,258,030 |
| May 21, 2026 | 97.20 | 97.50 | 95.70 | 95.70 | 95.70 | -1.44% | 7,165,583 |
| May 20, 2026 | 98.10 | 99.40 | 97.00 | 97.10 | 97.10 | -0.92% | 7,124,148 |
| May 19, 2026 | 96.90 | 99.50 | 96.70 | 98.00 | 98.00 | 1.24% | 5,628,499 |
| May 18, 2026 | 98.30 | 98.90 | 96.80 | 96.80 | 96.80 | -1.53% | 3,107,480 |
| May 15, 2026 | 98.10 | 99.50 | 97.90 | 98.30 | 98.30 | 0.20% | 4,307,516 |
| May 14, 2026 | 96.00 | 98.50 | 96.00 | 98.10 | 98.10 | 1.24% | 6,144,417 |
| May 13, 2026 | 96.20 | 97.40 | 95.20 | 96.90 | 96.90 | 1.47% | 4,767,332 |
| May 12, 2026 | 96.50 | 97.10 | 95.50 | 95.50 | 95.50 | -0.73% | 3,721,182 |
| May 11, 2026 | 96.30 | 96.90 | 95.90 | 96.20 | 96.20 | 0.31% | 2,828,872 |
| May 8, 2026 | 95.50 | 96.40 | 94.80 | 95.90 | 95.90 | 0.52% | 8,194,831 |
| May 7, 2026 | 96.00 | 96.30 | 95.30 | 95.40 | 95.40 | 0.32% | 4,757,092 |
| May 6, 2026 | 96.80 | 96.80 | 95.10 | 95.10 | 95.10 | -0.73% | 5,139,066 |
| May 5, 2026 | 94.80 | 96.20 | 94.20 | 95.80 | 95.80 | 1.59% | 4,047,704 |
| May 4, 2026 | 95.30 | 95.50 | 94.00 | 94.30 | 94.30 | -0.21% | 7,425,790 |
| Apr 30, 2026 | 96.10 | 96.60 | 94.10 | 94.50 | 94.50 | -1.56% | 6,550,291 |
| Apr 29, 2026 | 95.60 | 96.00 | 95.10 | 96.00 | 96.00 | 1.69% | 5,295,870 |
| Apr 28, 2026 | 96.80 | 96.80 | 94.30 | 94.40 | 94.40 | -1.67% | 5,372,678 |
| Apr 27, 2026 | 95.60 | 96.40 | 95.40 | 96.00 | 96.00 | -0.62% | 6,160,615 |
| Apr 24, 2026 | 96.00 | 96.60 | 94.60 | 96.60 | 96.60 | 0.73% | 5,867,489 |
| Apr 23, 2026 | 94.40 | 96.60 | 94.40 | 95.90 | 95.90 | 0.52% | 6,976,266 |
| Apr 22, 2026 | 96.20 | 96.40 | 95.30 | 95.40 | 95.40 | -0.21% | 8,301,074 |
| Apr 21, 2026 | 98.50 | 98.50 | 95.20 | 95.60 | 95.60 | -2.65% | 10,717,050 |
| Apr 20, 2026 | 96.80 | 98.50 | 96.20 | 98.20 | 98.20 | 0.82% | 6,912,623 |
| Apr 17, 2026 | 96.30 | 97.40 | 95.80 | 97.40 | 97.40 | 1.67% | 7,918,873 |
| Apr 16, 2026 | 95.50 | 96.10 | 95.20 | 95.80 | 95.80 | 0.52% | 5,341,081 |
| Apr 15, 2026 | 94.90 | 95.70 | 94.60 | 95.30 | 95.30 | 1.06% | 6,419,877 |
| Apr 14, 2026 | 96.00 | 96.00 | 93.90 | 94.30 | 94.30 | - | 7,025,300 |
| Apr 13, 2026 | 94.60 | 94.90 | 93.80 | 94.30 | 94.30 | -0.32% | 3,376,717 |
| Apr 10, 2026 | 94.90 | 95.30 | 94.10 | 94.60 | 94.60 | -0.73% | 4,035,868 |
| Apr 9, 2026 | 93.80 | 95.30 | 93.20 | 95.30 | 95.30 | 2.14% | 8,973,178 |
| Apr 8, 2026 | 94.40 | 94.40 | 92.70 | 93.30 | 93.30 | - | 5,137,064 |
| Apr 7, 2026 | 92.70 | 93.60 | 92.30 | 93.30 | 93.30 | 0.86% | 3,731,054 |
| Apr 2, 2026 | 93.50 | 93.70 | 92.40 | 92.50 | 92.50 | -1.07% | 3,354,406 |
| Apr 1, 2026 | 92.80 | 93.80 | 92.60 | 93.50 | 93.50 | 1.74% | 4,843,029 |
| Mar 31, 2026 | 91.50 | 92.60 | 90.70 | 91.90 | 91.90 | 0.99% | 6,699,544 |
| Mar 30, 2026 | 91.80 | 92.90 | 90.80 | 91.00 | 91.00 | -1.73% | 6,833,210 |
| Mar 27, 2026 | 92.00 | 93.00 | 92.00 | 92.60 | 92.60 | 0.33% | 8,466,925 |
| Mar 26, 2026 | 93.80 | 93.80 | 92.10 | 92.30 | 92.30 | -1.81% | 6,748,070 |
| Mar 25, 2026 | 94.80 | 94.80 | 93.30 | 94.00 | 94.00 | 0.32% | 6,445,373 |
| Mar 24, 2026 | 94.00 | 94.30 | 93.00 | 93.70 | 93.70 | 0.64% | 4,677,029 |
| Mar 23, 2026 | 92.20 | 93.80 | 91.70 | 93.10 | 93.10 | -1.06% | 5,250,565 |
| Mar 20, 2026 | 92.50 | 94.30 | 92.50 | 94.10 | 94.10 | 1.51% | 7,564,506 |
| Mar 19, 2026 | 93.50 | 93.60 | 92.00 | 92.70 | 92.70 | -1.38% | 6,328,473 |
| Mar 18, 2026 | 94.00 | 94.40 | 92.90 | 94.00 | 94.00 | 0.97% | 5,970,180 |
| Mar 17, 2026 | 92.90 | 93.50 | 92.30 | 93.10 | 93.10 | -0.43% | 3,034,570 |
| Mar 16, 2026 | 92.00 | 94.10 | 92.00 | 93.50 | 93.50 | 1.85% | 3,627,654 |