Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 105.00
-1.50 (-1.41%)
Jul 30, 2026, 12:40 PM CST
TPE:4904 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 101.00 | 106.00 | 100.50 | 105.50 | 101.60 | 4.46% | 10,224,653 |
| Jun 8, 2026 | 102.00 | 102.50 | 100.00 | 101.00 | 97.26 | -0.49% | 9,459,578 |
| Jun 5, 2026 | 102.00 | 103.00 | 100.00 | 101.50 | 97.75 | -0.49% | 8,594,646 |
| Jun 4, 2026 | 101.00 | 103.00 | 99.70 | 102.00 | 98.23 | 1.49% | 9,654,817 |
| Jun 3, 2026 | 99.90 | 101.50 | 98.60 | 100.50 | 96.78 | 1.01% | 9,932,294 |
| Jun 2, 2026 | 97.00 | 99.60 | 97.00 | 99.50 | 95.82 | 2.47% | 14,379,400 |
| Jun 1, 2026 | 95.40 | 97.60 | 94.60 | 97.10 | 93.51 | 2.64% | 10,021,140 |
| May 29, 2026 | 93.60 | 94.90 | 93.50 | 94.60 | 91.10 | 1.07% | 20,793,910 |
| May 28, 2026 | 93.40 | 94.90 | 93.00 | 93.60 | 90.14 | 0.75% | 10,828,970 |
| May 27, 2026 | 94.80 | 94.80 | 92.90 | 92.90 | 89.46 | -1.17% | 9,343,969 |
| May 26, 2026 | 94.50 | 95.50 | 94.00 | 94.00 | 90.52 | -0.21% | 8,953,533 |
| May 25, 2026 | 95.50 | 95.60 | 94.20 | 94.20 | 90.72 | -1.36% | 8,257,736 |
| May 22, 2026 | 95.70 | 96.70 | 94.70 | 95.50 | 91.97 | -0.21% | 8,262,621 |
| May 21, 2026 | 97.20 | 97.50 | 95.70 | 95.70 | 92.16 | -1.44% | 7,165,583 |
| May 20, 2026 | 98.10 | 99.40 | 97.00 | 97.10 | 93.51 | -0.92% | 7,124,148 |
| May 19, 2026 | 96.90 | 99.50 | 96.70 | 98.00 | 94.38 | 1.24% | 5,628,499 |