Far EasTone Telecommunications Co., Ltd. (4904.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 79.80 | 80.70 | 79.70 | 80.20 | 80.20 | 10,581,547 |
| 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 |
| 10 Jan 2024 | 80.00 | 80.30 | 79.60 | 80.10 | 80.10 | 2,118,785 |
| 09 Jan 2024 | 79.70 | 80.00 | 79.20 | 80.00 | 80.00 | 2,213,753 |
| 08 Jan 2024 | 79.10 | 79.90 | 79.00 | 79.70 | 79.70 | 1,341,976 |
| 05 Jan 2024 | 79.00 | 79.40 | 78.90 | 79.10 | 79.10 | 1,169,331 |
| 04 Jan 2024 | 79.30 | 79.40 | 78.70 | 79.40 | 79.40 | 1,700,568 |
| 03 Jan 2024 | 79.30 | 79.80 | 78.50 | 79.40 | 79.40 | 2,841,794 |
| 02 Jan 2024 | 79.40 | 79.90 | 79.30 | 79.90 | 79.90 | 1,713,800 |
| 29 Dec 2023 | 79.70 | 80.00 | 79.20 | 79.80 | 79.80 | 1,723,093 |
| 28 Dec 2023 | 78.90 | 79.80 | 78.80 | 79.80 | 79.80 | 2,916,894 |
| 27 Dec 2023 | 78.80 | 79.60 | 78.40 | 79.40 | 79.40 | 3,126,333 |
| 26 Dec 2023 | 78.90 | 79.10 | 78.20 | 78.90 | 78.90 | 3,018,994 |
| 25 Dec 2023 | 78.50 | 78.70 | 78.00 | 78.70 | 78.70 | 1,487,019 |
| 22 Dec 2023 | 78.40 | 78.80 | 78.20 | 78.20 | 78.20 | 2,289,187 |
| 21 Dec 2023 | 78.20 | 79.30 | 78.00 | 79.10 | 79.10 | 3,402,769 |
| 20 Dec 2023 | 80.10 | 80.10 | 78.30 | 78.70 | 78.70 | 7,132,933 |
| 19 Dec 2023 | 79.40 | 80.40 | 79.40 | 80.40 | 80.40 | 3,729,966 |
| 18 Dec 2023 | 79.50 | 80.20 | 79.10 | 80.10 | 80.10 | 3,823,224 |
| 15 Dec 2023 | 80.60 | 80.70 | 79.40 | 79.70 | 79.70 | 9,656,558 |
| 14 Dec 2023 | 79.40 | 80.60 | 79.30 | 80.60 | 80.60 | 4,030,210 |
| 13 Dec 2023 | 80.00 | 80.30 | 79.30 | 79.90 | 79.90 | 3,660,773 |
| 12 Dec 2023 | 80.70 | 80.70 | 79.30 | 80.00 | 80.00 | 3,355,117 |
| 11 Dec 2023 | 81.10 | 81.10 | 79.20 | 79.80 | 79.80 | 7,631,699 |
| 08 Dec 2023 | 82.10 | 82.10 | 81.00 | 81.60 | 81.60 | 4,344,131 |
| 07 Dec 2023 | 83.00 | 83.00 | 81.40 | 82.10 | 82.10 | 4,923,652 |
| 06 Dec 2023 | 83.00 | 83.40 | 82.30 | 83.00 | 83.00 | 6,194,863 |
| 05 Dec 2023 | 82.00 | 83.40 | 81.80 | 83.30 | 83.30 | 7,617,698 |
| 04 Dec 2023 | 82.80 | 82.90 | 81.80 | 81.80 | 81.80 | 15,018,426 |
| 01 Dec 2023 | 82.50 | 83.00 | 81.40 | 82.00 | 82.00 | 6,363,940 |
| 30 Nov 2023 | 81.80 | 83.50 | 81.40 | 82.90 | 82.90 | 18,516,972 |
| 29 Nov 2023 | 80.60 | 81.80 | 80.60 | 81.00 | 81.00 | 9,905,806 |
| 28 Nov 2023 | 81.00 | 81.40 | 80.40 | 80.50 | 80.50 | 9,483,836 |
| 27 Nov 2023 | 80.30 | 81.50 | 80.20 | 80.20 | 80.20 | 8,861,630 |
| 24 Nov 2023 | 79.60 | 81.00 | 79.40 | 79.80 | 79.80 | 8,875,058 |
| 23 Nov 2023 | 79.30 | 80.00 | 78.90 | 79.70 | 79.70 | 5,715,182 |
| 22 Nov 2023 | 78.50 | 80.00 | 78.50 | 79.60 | 79.60 | 6,010,758 |
| 21 Nov 2023 | 78.60 | 79.60 | 78.40 | 79.50 | 79.50 | 7,390,628 |
| 20 Nov 2023 | 79.40 | 79.40 | 78.20 | 78.60 | 78.60 | 3,031,364 |
| 17 Nov 2023 | 79.00 | 79.50 | 78.70 | 79.20 | 79.20 | 2,903,728 |
| *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.