Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 102.00
+0.50 (0.49%)
Aug 20, 2026, 1:30 PM CST
TPE:4904 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | - | -0.49% | 106,289 |
| Aug 19, 2026 | 101.00 | 102.00 | 100.50 | 101.50 | 101.50 | - | 4,099,725 |
| Aug 18, 2026 | 100.00 | 101.50 | 99.90 | 101.50 | 101.50 | 1.00% | 6,072,187 |
| Aug 17, 2026 | 98.90 | 101.00 | 98.70 | 100.50 | 100.50 | 1.52% | 4,844,191 |
| Aug 14, 2026 | 98.30 | 99.40 | 98.10 | 99.00 | 99.00 | -0.50% | 5,015,396 |
| Aug 13, 2026 | 102.00 | 102.00 | 99.10 | 99.50 | 99.50 | -1.49% | 7,323,076 |
| Aug 12, 2026 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | - | 4,762,593 |
| Aug 11, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 4,577,567 |
| Aug 10, 2026 | 104.00 | 104.00 | 101.00 | 101.50 | 101.50 | -1.46% | 3,631,240 |
| Aug 7, 2026 | 101.50 | 103.50 | 101.00 | 103.00 | 103.00 | 0.98% | 6,073,234 |
| Aug 6, 2026 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 0.99% | 5,059,986 |
| Aug 5, 2026 | 100.50 | 102.50 | 100.00 | 101.00 | 101.00 | - | 7,627,037 |
| Aug 4, 2026 | 102.00 | 102.50 | 99.90 | 101.00 | 101.00 | -2.42% | 10,580,734 |
| Aug 3, 2026 | 104.50 | 105.00 | 102.50 | 103.50 | 103.50 | -1.43% | 10,570,793 |
| Jul 31, 2026 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | -0.47% | 16,947,166 |
| Jul 30, 2026 | 106.50 | 106.50 | 104.00 | 105.50 | 105.50 | -0.94% | 15,031,332 |
| Jul 29, 2026 | 108.00 | 108.50 | 105.00 | 106.50 | 106.50 | 0.47% | 19,364,503 |
| Jul 28, 2026 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | -1.40% | 8,813,957 |
| Jul 27, 2026 | 105.50 | 107.50 | 104.50 | 107.50 | 107.50 | 1.90% | 10,931,520 |
| Jul 24, 2026 | 102.00 | 106.00 | 102.00 | 105.50 | 105.50 | 2.93% | 17,373,677 |
| Jul 23, 2026 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | -0.49% | 10,673,923 |
| Jul 22, 2026 | 102.00 | 105.50 | 102.00 | 103.00 | 103.00 | 0.98% | 13,351,440 |
| Jul 21, 2026 | 104.50 | 107.00 | 102.00 | 102.00 | 102.00 | -2.39% | 14,946,460 |
| Jul 20, 2026 | 103.50 | 105.50 | 103.50 | 104.50 | 104.50 | 1.46% | 19,204,370 |
| Jul 17, 2026 | 101.00 | 104.50 | 101.00 | 103.00 | 103.00 | 1.98% | 18,815,869 |
| Jul 16, 2026 | 96.80 | 102.50 | 96.30 | 101.00 | 101.00 | 4.88% | 16,144,495 |
| Jul 15, 2026 | 95.60 | 96.40 | 94.90 | 96.30 | 96.30 | 1.26% | 8,167,032 |
| Jul 14, 2026 | 96.50 | 96.90 | 95.00 | 95.10 | 95.10 | -1.04% | 15,081,323 |
| Jul 13, 2026 | 96.00 | 97.60 | 94.70 | 96.10 | 96.10 | 1.16% | 19,562,265 |
| Jul 9, 2026 | 93.60 | 95.20 | 92.50 | 95.00 | 95.00 | 1.93% | 11,648,536 |
| Jul 8, 2026 | 98.90 | 98.90 | 91.80 | 93.20 | 93.20 | -6.04% | 35,578,580 |
| Jul 7, 2026 | 103.50 | 104.50 | 102.50 | 103.00 | 99.19 | - | 19,381,606 |
| Jul 6, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 99.19 | -1.90% | 13,706,298 |
| Jul 3, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 101.12 | 1.94% | 16,674,525 |
| Jul 2, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 99.19 | -0.48% | 16,148,421 |
| Jul 1, 2026 | 104.50 | 105.50 | 103.00 | 103.50 | 99.67 | -1.43% | 15,044,010 |
| Jun 30, 2026 | 105.50 | 107.00 | 103.00 | 105.00 | 101.12 | -0.94% | 23,927,761 |
| Jun 29, 2026 | 108.50 | 108.50 | 104.00 | 106.00 | 102.08 | -0.93% | 23,358,344 |
| Jun 26, 2026 | 108.00 | 108.50 | 106.00 | 107.00 | 103.04 | -1.38% | 17,867,424 |
| Jun 25, 2026 | 106.50 | 110.00 | 105.50 | 108.50 | 104.49 | 1.40% | 33,499,200 |
| Jun 24, 2026 | 107.50 | 107.50 | 104.00 | 107.00 | 103.04 | - | 34,782,219 |
| Jun 23, 2026 | 108.50 | 109.50 | 105.50 | 107.00 | 103.04 | -0.93% | 40,707,552 |
| Jun 22, 2026 | 108.00 | 109.50 | 104.50 | 108.00 | 104.01 | -0.46% | 43,158,866 |
| Jun 18, 2026 | 110.50 | 110.50 | 108.00 | 108.50 | 104.49 | -0.91% | 42,315,830 |
| Jun 17, 2026 | 112.50 | 113.50 | 107.50 | 109.50 | 105.45 | -2.67% | 12,993,870 |
| Jun 16, 2026 | 111.00 | 113.00 | 110.00 | 112.50 | 108.34 | 2.27% | 13,225,830 |
| Jun 15, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 105.93 | 0.92% | 8,475,629 |
| Jun 12, 2026 | 109.00 | 111.00 | 107.50 | 109.00 | 104.97 | - | 9,595,189 |
| Jun 11, 2026 | 108.00 | 109.50 | 107.50 | 109.00 | 104.97 | 2.35% | 9,653,252 |
| Jun 10, 2026 | 105.50 | 107.50 | 105.00 | 106.50 | 102.56 | 0.95% | 9,561,178 |