Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 105.50
-0.50 (-0.47%)
Nov 10, 2026, 1:30 PM CST
TPE:4904 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 105.50 | 107.50 | 104.50 | 105.50 | 105.50 | -0.47% | 10,383,187 |
| Nov 9, 2026 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | -5.36% | 18,744,565 |
| Nov 6, 2026 | 112.50 | 112.50 | 107.00 | 112.00 | 112.00 | -0.44% | 11,595,321 |
| Nov 5, 2026 | 113.50 | 117.00 | 112.00 | 112.50 | 112.50 | -1.32% | 7,745,413 |
| Nov 4, 2026 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | 1.33% | 7,441,645 |
| Nov 3, 2026 | 113.00 | 115.00 | 112.00 | 112.50 | 112.50 | -0.88% | 7,490,190 |
| Nov 2, 2026 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | -0.44% | 7,697,716 |
| Oct 30, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 8,626,477 |
| Oct 29, 2026 | 111.00 | 113.50 | 110.00 | 113.00 | 113.00 | 0.89% | 8,400,943 |
| Oct 28, 2026 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -1.75% | 6,898,175 |
| Oct 27, 2026 | 115.50 | 116.00 | 113.50 | 114.00 | 114.00 | -0.87% | 6,918,870 |
| Oct 22, 2026 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 2.68% | 4,935,169 |
| Oct 21, 2026 | 111.50 | 112.50 | 110.00 | 112.00 | 112.00 | - | 6,381,915 |
| Oct 20, 2026 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | -0.44% | 6,490,405 |
| Oct 19, 2026 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | -0.88% | 8,876,244 |
| Oct 16, 2026 | 112.00 | 114.00 | 111.50 | 113.50 | 113.50 | 0.44% | 6,876,173 |
| Oct 15, 2026 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 4.63% | 14,888,061 |
| Oct 14, 2026 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 4,347,834 |
| Oct 13, 2026 | 105.00 | 108.00 | 105.00 | 107.50 | 107.50 | 1.90% | 8,641,850 |
| Oct 12, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 3,927,298 |
| Oct 8, 2026 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | - | 5,949,925 |
| Oct 7, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 1.44% | 3,772,718 |
| Oct 6, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -0.95% | 2,752,559 |
| Oct 5, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | -0.47% | 6,052,583 |
| Oct 2, 2026 | 104.50 | 106.50 | 104.50 | 106.00 | 106.00 | 0.95% | 4,014,485 |
| Oct 1, 2026 | 103.50 | 105.00 | 103.00 | 105.00 | 105.00 | 1.45% | 3,201,796 |
| Sep 30, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 6,217,738 |
| Sep 29, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 5,442,744 |
| Sep 24, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 1,985,784 |
| Sep 23, 2026 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 3,732,583 |
| Sep 22, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.47% | 2,638,062 |
| Sep 21, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 3,630,994 |
| Sep 18, 2026 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 0.47% | 12,641,593 |
| Sep 17, 2026 | 105.50 | 107.00 | 104.00 | 106.50 | 106.50 | 1.43% | 6,869,403 |
| Sep 16, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.41% | 6,256,302 |
| Sep 15, 2026 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | 0.47% | 4,578,462 |
| Sep 14, 2026 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 0.47% | 2,183,218 |
| Sep 11, 2026 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | 0.96% | 2,828,853 |
| Sep 10, 2026 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 2,255,404 |
| Sep 9, 2026 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | - | 4,221,641 |
| Sep 8, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 3,937,909 |
| Sep 7, 2026 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | -1.92% | 5,386,241 |
| Sep 4, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.48% | 3,337,751 |
| Sep 3, 2026 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 0.98% | 3,510,171 |
| Sep 2, 2026 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 1.49% | 9,678,275 |
| Sep 1, 2026 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | - | 3,193,741 |
| Aug 31, 2026 | 99.80 | 101.00 | 99.80 | 101.00 | 101.00 | 0.50% | 9,105,155 |
| Aug 28, 2026 | 101.50 | 101.50 | 99.80 | 100.50 | 100.50 | -0.99% | 6,251,598 |
| Aug 27, 2026 | 101.00 | 102.00 | 100.50 | 101.50 | 101.50 | 0.50% | 3,626,406 |
| Aug 26, 2026 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -1.46% | 6,238,470 |