UK markets closed

Far EasTone Telecommunications Co., Ltd. (4904.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
85.70+0.60 (+0.71%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202484.9085.9084.9085.7085.702,858,202
13 Jun 202486.2086.2085.1085.1085.102,964,634
12 Jun 202485.2086.0084.7085.9085.905,991,502
11 Jun 202483.7085.0083.7084.3084.302,955,604
07 Jun 202483.8085.3083.8084.9084.907,519,998
06 Jun 202483.9084.4083.6083.8083.804,320,184
05 Jun 202483.9085.3083.9084.2084.206,224,474
04 Jun 202483.7084.8083.4084.2084.207,643,477
03 Jun 202483.5085.3083.1085.3085.3013,488,903
31 May 202482.4084.1082.4083.5083.5018,823,323
30 May 202481.8083.0081.8082.4082.406,066,059
29 May 202482.2083.0081.7082.0082.006,622,211
28 May 202483.5083.8082.5082.5082.506,602,698
27 May 202483.6084.3083.3083.3083.306,490,073
24 May 202483.7084.5083.6084.0084.002,792,713
23 May 202483.1084.3083.0084.3084.303,409,985
22 May 202483.4084.0082.7084.0084.005,136,396
21 May 202483.5083.9082.8083.5083.502,540,606
20 May 202483.8084.1083.3083.7083.703,117,377
17 May 202483.7084.2083.2083.2083.203,858,884
16 May 202483.3084.2083.3084.1084.107,094,881
15 May 202483.6084.0082.9082.9082.904,865,723
14 May 202483.9084.0083.2083.4083.402,882,036
13 May 202484.7084.7083.3083.6083.604,156,039
10 May 202483.4084.7083.1084.7084.706,756,703
09 May 202482.9083.9082.9083.4083.406,006,305
08 May 202483.0083.2082.5082.9082.904,269,522
07 May 202483.0083.3082.5083.0083.005,297,770
06 May 202481.6083.0081.5083.0083.007,948,834
03 May 202481.0081.5080.9081.0081.005,263,725
02 May 202481.0081.5080.7081.3081.306,652,056
30 Apr 202480.6081.4080.6080.8080.805,667,822
29 Apr 202480.9081.2080.6080.9080.904,505,559
26 Apr 202480.2081.2080.1080.5080.503,311,893
25 Apr 202480.3080.9080.0080.4080.405,509,870
24 Apr 202481.1081.3080.3080.5080.509,658,922
23 Apr 202480.8081.5080.3080.3080.308,003,846
22 Apr 202480.6081.4080.1081.0081.006,870,796
19 Apr 202479.8080.7079.7080.2080.2010,561,518
18 Apr 202480.0081.4080.0080.4080.409,300,046
17 Apr 202480.8081.1080.4080.4080.404,828,478
16 Apr 202482.1082.6081.0081.2081.206,174,623
15 Apr 202481.9082.7081.3082.3082.305,152,266
12 Apr 202481.1082.0080.9081.6081.604,219,795
11 Apr 202481.9082.1081.2081.8081.804,086,901
10 Apr 202480.8082.1080.8081.8081.805,171,294
09 Apr 202480.9081.6080.6080.8080.806,022,092
08 Apr 202480.6081.7080.2081.5081.504,261,855
03 Apr 202481.2081.6080.6080.6080.605,066,087
02 Apr 202482.3082.3081.2081.4081.404,528,357
01 Apr 202481.5082.3081.1082.3082.305,114,068
29 Mar 202480.9081.9080.9081.3081.303,233,000
28 Mar 202481.0081.5080.6080.9080.904,699,932
27 Mar 202480.8081.5080.6081.5081.505,335,093
26 Mar 202479.8080.8079.6080.6080.606,610,865
25 Mar 202478.7079.6078.5079.6079.602,812,624
22 Mar 202478.0079.5078.0079.2079.204,940,065
21 Mar 202477.9078.5077.8078.1078.104,453,421
20 Mar 202477.8078.6077.7077.8077.804,501,012
19 Mar 202478.2078.8078.0078.0078.006,615,799
18 Mar 202478.6079.3078.1078.6078.603,406,700
15 Mar 202478.9079.3078.7078.7078.705,905,582
14 Mar 202478.6079.3078.6079.1079.102,718,122
13 Mar 202478.1078.9077.9078.6078.603,802,492
12 Mar 202478.5079.1078.5078.7078.703,163,320
11 Mar 202478.1078.6078.0078.5078.501,783,174
08 Mar 202476.9078.1076.8077.7077.702,505,025
07 Mar 202477.5077.8077.0077.0077.006,037,578
06 Mar 202477.3078.1077.3078.0078.002,850,036
05 Mar 202477.6078.0077.2077.2077.203,378,233
04 Mar 202477.4078.2077.4077.6077.602,484,771
01 Mar 202478.3078.9077.8077.8077.803,493,643
29 Feb 202478.5078.7077.6078.7078.709,987,473
27 Feb 202479.3079.5078.7078.7078.705,605,621
26 Feb 202479.3079.9078.9079.4079.404,517,122
23 Feb 202480.8081.0079.0079.4079.407,153,685
22 Feb 202481.8082.0081.0081.3081.304,843,373
21 Feb 202480.9082.0080.8082.0082.005,164,384
20 Feb 202480.1081.2080.1080.7080.704,597,841
19 Feb 202479.9080.8079.5080.8080.803,994,734
16 Feb 202480.1080.1079.0079.6079.605,793,647
15 Feb 202479.9080.5079.4080.1080.104,700,830
05 Feb 202479.5079.8079.1079.4079.403,852,102
02 Feb 202480.0080.2079.5079.8079.803,468,762
01 Feb 202480.6080.6079.7080.4080.403,494,685
31 Jan 202479.6080.5079.6080.5080.503,348,163
30 Jan 202479.8080.5079.7080.1080.103,323,142
29 Jan 202479.5079.9079.5079.6079.601,922,813
26 Jan 202479.4079.8079.4079.8079.802,129,144
25 Jan 202479.3079.7079.1079.7079.701,902,561
24 Jan 202479.3079.9079.0079.3079.301,813,737
23 Jan 202479.5079.7078.9079.4079.401,451,901
22 Jan 202479.6079.9079.1079.4079.401,928,198
19 Jan 202479.3079.9078.9079.6079.603,422,275
18 Jan 202479.2079.8079.1079.5079.503,036,414
17 Jan 202479.0079.6078.8079.0079.005,052,497
16 Jan 202480.6080.8079.7079.7079.703,770,830
15 Jan 202481.6081.7080.6081.2081.202,722,621
12 Jan 202481.3081.5080.7081.2081.202,442,599
11 Jan 202480.4081.3080.1081.3081.305,190,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...