Far EasTone Telecommunications Co., Ltd. (4904.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 84.90 | 85.90 | 84.90 | 85.70 | 85.70 | 2,858,202 |
| 13 Jun 2024 | 86.20 | 86.20 | 85.10 | 85.10 | 85.10 | 2,964,634 |
| 12 Jun 2024 | 85.20 | 86.00 | 84.70 | 85.90 | 85.90 | 5,991,502 |
| 11 Jun 2024 | 83.70 | 85.00 | 83.70 | 84.30 | 84.30 | 2,955,604 |
| 07 Jun 2024 | 83.80 | 85.30 | 83.80 | 84.90 | 84.90 | 7,519,998 |
| 06 Jun 2024 | 83.90 | 84.40 | 83.60 | 83.80 | 83.80 | 4,320,184 |
| 05 Jun 2024 | 83.90 | 85.30 | 83.90 | 84.20 | 84.20 | 6,224,474 |
| 04 Jun 2024 | 83.70 | 84.80 | 83.40 | 84.20 | 84.20 | 7,643,477 |
| 03 Jun 2024 | 83.50 | 85.30 | 83.10 | 85.30 | 85.30 | 13,488,903 |
| 31 May 2024 | 82.40 | 84.10 | 82.40 | 83.50 | 83.50 | 18,823,323 |
| 30 May 2024 | 81.80 | 83.00 | 81.80 | 82.40 | 82.40 | 6,066,059 |
| 29 May 2024 | 82.20 | 83.00 | 81.70 | 82.00 | 82.00 | 6,622,211 |
| 28 May 2024 | 83.50 | 83.80 | 82.50 | 82.50 | 82.50 | 6,602,698 |
| 27 May 2024 | 83.60 | 84.30 | 83.30 | 83.30 | 83.30 | 6,490,073 |
| 24 May 2024 | 83.70 | 84.50 | 83.60 | 84.00 | 84.00 | 2,792,713 |
| 23 May 2024 | 83.10 | 84.30 | 83.00 | 84.30 | 84.30 | 3,409,985 |
| 22 May 2024 | 83.40 | 84.00 | 82.70 | 84.00 | 84.00 | 5,136,396 |
| 21 May 2024 | 83.50 | 83.90 | 82.80 | 83.50 | 83.50 | 2,540,606 |
| 20 May 2024 | 83.80 | 84.10 | 83.30 | 83.70 | 83.70 | 3,117,377 |
| 17 May 2024 | 83.70 | 84.20 | 83.20 | 83.20 | 83.20 | 3,858,884 |
| 16 May 2024 | 83.30 | 84.20 | 83.30 | 84.10 | 84.10 | 7,094,881 |
| 15 May 2024 | 83.60 | 84.00 | 82.90 | 82.90 | 82.90 | 4,865,723 |
| 14 May 2024 | 83.90 | 84.00 | 83.20 | 83.40 | 83.40 | 2,882,036 |
| 13 May 2024 | 84.70 | 84.70 | 83.30 | 83.60 | 83.60 | 4,156,039 |
| 10 May 2024 | 83.40 | 84.70 | 83.10 | 84.70 | 84.70 | 6,756,703 |
| 09 May 2024 | 82.90 | 83.90 | 82.90 | 83.40 | 83.40 | 6,006,305 |
| 08 May 2024 | 83.00 | 83.20 | 82.50 | 82.90 | 82.90 | 4,269,522 |
| 07 May 2024 | 83.00 | 83.30 | 82.50 | 83.00 | 83.00 | 5,297,770 |
| 06 May 2024 | 81.60 | 83.00 | 81.50 | 83.00 | 83.00 | 7,948,834 |
| 03 May 2024 | 81.00 | 81.50 | 80.90 | 81.00 | 81.00 | 5,263,725 |
| 02 May 2024 | 81.00 | 81.50 | 80.70 | 81.30 | 81.30 | 6,652,056 |
| 30 Apr 2024 | 80.60 | 81.40 | 80.60 | 80.80 | 80.80 | 5,667,822 |
| 29 Apr 2024 | 80.90 | 81.20 | 80.60 | 80.90 | 80.90 | 4,505,559 |
| 26 Apr 2024 | 80.20 | 81.20 | 80.10 | 80.50 | 80.50 | 3,311,893 |
| 25 Apr 2024 | 80.30 | 80.90 | 80.00 | 80.40 | 80.40 | 5,509,870 |
| 24 Apr 2024 | 81.10 | 81.30 | 80.30 | 80.50 | 80.50 | 9,658,922 |
| 23 Apr 2024 | 80.80 | 81.50 | 80.30 | 80.30 | 80.30 | 8,003,846 |
| 22 Apr 2024 | 80.60 | 81.40 | 80.10 | 81.00 | 81.00 | 6,870,796 |
| 19 Apr 2024 | 79.80 | 80.70 | 79.70 | 80.20 | 80.20 | 10,561,518 |
| 18 Apr 2024 | 80.00 | 81.40 | 80.00 | 80.40 | 80.40 | 9,300,046 |
| 17 Apr 2024 | 80.80 | 81.10 | 80.40 | 80.40 | 80.40 | 4,828,478 |
| 16 Apr 2024 | 82.10 | 82.60 | 81.00 | 81.20 | 81.20 | 6,174,623 |
| 15 Apr 2024 | 81.90 | 82.70 | 81.30 | 82.30 | 82.30 | 5,152,266 |
| 12 Apr 2024 | 81.10 | 82.00 | 80.90 | 81.60 | 81.60 | 4,219,795 |
| 11 Apr 2024 | 81.90 | 82.10 | 81.20 | 81.80 | 81.80 | 4,086,901 |
| 10 Apr 2024 | 80.80 | 82.10 | 80.80 | 81.80 | 81.80 | 5,171,294 |
| 09 Apr 2024 | 80.90 | 81.60 | 80.60 | 80.80 | 80.80 | 6,022,092 |
| 08 Apr 2024 | 80.60 | 81.70 | 80.20 | 81.50 | 81.50 | 4,261,855 |
| 03 Apr 2024 | 81.20 | 81.60 | 80.60 | 80.60 | 80.60 | 5,066,087 |
| 02 Apr 2024 | 82.30 | 82.30 | 81.20 | 81.40 | 81.40 | 4,528,357 |
| 01 Apr 2024 | 81.50 | 82.30 | 81.10 | 82.30 | 82.30 | 5,114,068 |
| 29 Mar 2024 | 80.90 | 81.90 | 80.90 | 81.30 | 81.30 | 3,233,000 |
| 28 Mar 2024 | 81.00 | 81.50 | 80.60 | 80.90 | 80.90 | 4,699,932 |
| 27 Mar 2024 | 80.80 | 81.50 | 80.60 | 81.50 | 81.50 | 5,335,093 |
| 26 Mar 2024 | 79.80 | 80.80 | 79.60 | 80.60 | 80.60 | 6,610,865 |
| 25 Mar 2024 | 78.70 | 79.60 | 78.50 | 79.60 | 79.60 | 2,812,624 |
| 22 Mar 2024 | 78.00 | 79.50 | 78.00 | 79.20 | 79.20 | 4,940,065 |
| 21 Mar 2024 | 77.90 | 78.50 | 77.80 | 78.10 | 78.10 | 4,453,421 |
| 20 Mar 2024 | 77.80 | 78.60 | 77.70 | 77.80 | 77.80 | 4,501,012 |
| 19 Mar 2024 | 78.20 | 78.80 | 78.00 | 78.00 | 78.00 | 6,615,799 |
| 18 Mar 2024 | 78.60 | 79.30 | 78.10 | 78.60 | 78.60 | 3,406,700 |
| 15 Mar 2024 | 78.90 | 79.30 | 78.70 | 78.70 | 78.70 | 5,905,582 |
| 14 Mar 2024 | 78.60 | 79.30 | 78.60 | 79.10 | 79.10 | 2,718,122 |
| 13 Mar 2024 | 78.10 | 78.90 | 77.90 | 78.60 | 78.60 | 3,802,492 |
| 12 Mar 2024 | 78.50 | 79.10 | 78.50 | 78.70 | 78.70 | 3,163,320 |
| 11 Mar 2024 | 78.10 | 78.60 | 78.00 | 78.50 | 78.50 | 1,783,174 |
| 08 Mar 2024 | 76.90 | 78.10 | 76.80 | 77.70 | 77.70 | 2,505,025 |
| 07 Mar 2024 | 77.50 | 77.80 | 77.00 | 77.00 | 77.00 | 6,037,578 |
| 06 Mar 2024 | 77.30 | 78.10 | 77.30 | 78.00 | 78.00 | 2,850,036 |
| 05 Mar 2024 | 77.60 | 78.00 | 77.20 | 77.20 | 77.20 | 3,378,233 |
| 04 Mar 2024 | 77.40 | 78.20 | 77.40 | 77.60 | 77.60 | 2,484,771 |
| 01 Mar 2024 | 78.30 | 78.90 | 77.80 | 77.80 | 77.80 | 3,493,643 |
| 29 Feb 2024 | 78.50 | 78.70 | 77.60 | 78.70 | 78.70 | 9,987,473 |
| 27 Feb 2024 | 79.30 | 79.50 | 78.70 | 78.70 | 78.70 | 5,605,621 |
| 26 Feb 2024 | 79.30 | 79.90 | 78.90 | 79.40 | 79.40 | 4,517,122 |
| 23 Feb 2024 | 80.80 | 81.00 | 79.00 | 79.40 | 79.40 | 7,153,685 |
| 22 Feb 2024 | 81.80 | 82.00 | 81.00 | 81.30 | 81.30 | 4,843,373 |
| 21 Feb 2024 | 80.90 | 82.00 | 80.80 | 82.00 | 82.00 | 5,164,384 |
| 20 Feb 2024 | 80.10 | 81.20 | 80.10 | 80.70 | 80.70 | 4,597,841 |
| 19 Feb 2024 | 79.90 | 80.80 | 79.50 | 80.80 | 80.80 | 3,994,734 |
| 16 Feb 2024 | 80.10 | 80.10 | 79.00 | 79.60 | 79.60 | 5,793,647 |
| 15 Feb 2024 | 79.90 | 80.50 | 79.40 | 80.10 | 80.10 | 4,700,830 |
| 05 Feb 2024 | 79.50 | 79.80 | 79.10 | 79.40 | 79.40 | 3,852,102 |
| 02 Feb 2024 | 80.00 | 80.20 | 79.50 | 79.80 | 79.80 | 3,468,762 |
| 01 Feb 2024 | 80.60 | 80.60 | 79.70 | 80.40 | 80.40 | 3,494,685 |
| 31 Jan 2024 | 79.60 | 80.50 | 79.60 | 80.50 | 80.50 | 3,348,163 |
| 30 Jan 2024 | 79.80 | 80.50 | 79.70 | 80.10 | 80.10 | 3,323,142 |
| 29 Jan 2024 | 79.50 | 79.90 | 79.50 | 79.60 | 79.60 | 1,922,813 |
| 26 Jan 2024 | 79.40 | 79.80 | 79.40 | 79.80 | 79.80 | 2,129,144 |
| 25 Jan 2024 | 79.30 | 79.70 | 79.10 | 79.70 | 79.70 | 1,902,561 |
| 24 Jan 2024 | 79.30 | 79.90 | 79.00 | 79.30 | 79.30 | 1,813,737 |
| 23 Jan 2024 | 79.50 | 79.70 | 78.90 | 79.40 | 79.40 | 1,451,901 |
| 22 Jan 2024 | 79.60 | 79.90 | 79.10 | 79.40 | 79.40 | 1,928,198 |
| 19 Jan 2024 | 79.30 | 79.90 | 78.90 | 79.60 | 79.60 | 3,422,275 |
| 18 Jan 2024 | 79.20 | 79.80 | 79.10 | 79.50 | 79.50 | 3,036,414 |
| 17 Jan 2024 | 79.00 | 79.60 | 78.80 | 79.00 | 79.00 | 5,052,497 |
| 16 Jan 2024 | 80.60 | 80.80 | 79.70 | 79.70 | 79.70 | 3,770,830 |
| 15 Jan 2024 | 81.60 | 81.70 | 80.60 | 81.20 | 81.20 | 2,722,621 |
| 12 Jan 2024 | 81.30 | 81.50 | 80.70 | 81.20 | 81.20 | 2,442,599 |
| 11 Jan 2024 | 80.40 | 81.30 | 80.10 | 81.30 | 81.30 | 5,190,349 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.