Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan · Delayed Price · Currency is TWD 105.00
+1.50 (1.45%)
Oct 1, 2026, 1:30 PM CST
TPE:4904 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,618,748 |
| 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 | - | 1,984,353 |
| 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% | 3,628,004 |
| 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% | 6,251,718 |
| Sep 15, 2026 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | 0.47% | 4,576,130 |
| 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% | 6,235,949 |
| Aug 25, 2026 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 6,566,465 |
| Aug 24, 2026 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | -0.98% | 4,418,922 |
| Aug 21, 2026 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 4,347,575 |
| Aug 20, 2026 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 6,190,267 |
| 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 |