Far Eastern New Century Corporation (TPE:1402)
Taiwan
· Delayed Price · Currency is TWD 28.70
-0.55 (-1.88%)
Mar 9, 2026, 1:35 PM CST
Far Eastern New Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.65 | 29.70 | 28.25 | 28.70 | 28.70 | -1.88% | 15,941,343 |
| Mar 6, 2026 | 27.85 | 29.30 | 27.80 | 29.25 | 29.25 | 4.84% | 18,623,950 |
| Mar 5, 2026 | 28.40 | 28.75 | 27.80 | 27.90 | 27.90 | -1.41% | 18,994,323 |
| Mar 4, 2026 | 28.80 | 29.00 | 28.15 | 28.30 | 28.30 | -2.75% | 17,956,996 |
| Mar 3, 2026 | 29.10 | 29.65 | 28.90 | 29.10 | 29.10 | -0.17% | 33,327,946 |
| Mar 2, 2026 | 31.35 | 31.65 | 29.05 | 29.15 | 29.15 | 1.22% | 77,971,531 |
| Feb 26, 2026 | 28.45 | 28.85 | 28.45 | 28.80 | 28.80 | 1.23% | 29,322,290 |
| Feb 25, 2026 | 28.25 | 28.55 | 28.05 | 28.45 | 28.45 | 0.89% | 13,662,920 |
| Feb 24, 2026 | 28.30 | 28.55 | 28.10 | 28.20 | 28.20 | - | 11,399,960 |
| Feb 23, 2026 | 28.65 | 28.70 | 27.95 | 28.20 | 28.20 | -0.70% | 16,536,570 |
| Feb 11, 2026 | 28.30 | 28.50 | 28.20 | 28.40 | 28.40 | 1.43% | 12,822,210 |
| Feb 10, 2026 | 28.30 | 28.35 | 28.00 | 28.00 | 28.00 | -1.23% | 6,139,198 |
| Feb 9, 2026 | 28.15 | 28.40 | 28.00 | 28.35 | 28.35 | 1.25% | 5,682,711 |
| Feb 6, 2026 | 28.35 | 28.40 | 27.80 | 28.00 | 28.00 | -2.10% | 9,881,990 |
| Feb 5, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 9,328,907 |
| Feb 4, 2026 | 27.70 | 28.20 | 27.70 | 28.20 | 28.20 | 1.44% | 4,769,558 |
| Feb 3, 2026 | 27.80 | 27.95 | 27.75 | 27.80 | 27.80 | 0.18% | 5,266,091 |
| Feb 2, 2026 | 27.80 | 27.80 | 27.25 | 27.75 | 27.75 | -0.18% | 8,765,667 |
| Jan 30, 2026 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | -1.59% | 14,415,700 |
| Jan 29, 2026 | 28.30 | 28.50 | 28.15 | 28.25 | 28.25 | -0.18% | 9,169,114 |
| Jan 28, 2026 | 28.70 | 28.70 | 28.20 | 28.30 | 28.30 | - | 9,658,796 |
| Jan 27, 2026 | 29.05 | 29.30 | 28.25 | 28.30 | 28.30 | -2.58% | 12,098,750 |
| Jan 26, 2026 | 28.25 | 29.05 | 28.25 | 29.05 | 29.05 | 3.38% | 14,547,600 |
| Jan 23, 2026 | 28.45 | 28.50 | 28.10 | 28.10 | 28.10 | -1.06% | 5,844,134 |
| Jan 22, 2026 | 28.45 | 28.55 | 28.30 | 28.40 | 28.40 | 0.18% | 5,376,108 |
| Jan 21, 2026 | 28.65 | 28.75 | 28.15 | 28.35 | 28.35 | -1.22% | 9,334,405 |
| Jan 20, 2026 | 28.55 | 28.70 | 28.45 | 28.70 | 28.70 | 0.17% | 7,647,072 |
| Jan 19, 2026 | 28.35 | 28.70 | 28.25 | 28.65 | 28.65 | 0.88% | 11,743,440 |
| Jan 16, 2026 | 28.50 | 28.60 | 28.25 | 28.40 | 28.40 | -0.35% | 7,724,128 |
| Jan 15, 2026 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 0.71% | 11,209,950 |
| Jan 14, 2026 | 28.20 | 28.40 | 28.05 | 28.30 | 28.30 | 0.89% | 6,418,478 |
| Jan 13, 2026 | 28.25 | 28.40 | 27.85 | 28.05 | 28.05 | -1.23% | 7,888,574 |
| Jan 12, 2026 | 28.35 | 28.50 | 28.25 | 28.40 | 28.40 | 0.18% | 5,458,500 |
| Jan 9, 2026 | 28.30 | 28.50 | 28.10 | 28.35 | 28.35 | 0.35% | 6,293,078 |
| Jan 8, 2026 | 28.10 | 28.30 | 28.10 | 28.25 | 28.25 | 0.53% | 5,995,184 |
| Jan 7, 2026 | 27.90 | 28.10 | 27.80 | 28.10 | 28.10 | 0.90% | 6,179,539 |
| Jan 6, 2026 | 27.70 | 27.95 | 27.65 | 27.85 | 27.85 | 0.54% | 4,731,094 |
| Jan 5, 2026 | 27.85 | 27.95 | 27.60 | 27.70 | 27.70 | -0.36% | 5,155,315 |
| Jan 2, 2026 | 27.80 | 27.90 | 27.60 | 27.80 | 27.80 | - | 3,422,317 |
| Dec 31, 2025 | 27.70 | 27.80 | 27.55 | 27.80 | 27.80 | 0.36% | 3,621,056 |
| Dec 30, 2025 | 27.75 | 27.80 | 27.50 | 27.70 | 27.70 | -0.36% | 3,742,192 |
| Dec 29, 2025 | 27.75 | 27.95 | 27.70 | 27.80 | 27.80 | 0.36% | 3,894,982 |
| Dec 26, 2025 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | -0.36% | 3,002,297 |
| Dec 24, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 4,362,209 |
| Dec 23, 2025 | 28.00 | 28.20 | 27.90 | 28.20 | 28.20 | 0.89% | 4,171,083 |
| Dec 22, 2025 | 28.25 | 28.25 | 27.95 | 27.95 | 27.95 | -1.06% | 4,119,670 |
| Dec 19, 2025 | 27.80 | 28.25 | 27.80 | 28.25 | 28.25 | 1.25% | 5,785,916 |
| Dec 18, 2025 | 27.90 | 28.05 | 27.75 | 27.90 | 27.90 | - | 2,846,598 |
| Dec 17, 2025 | 28.05 | 28.15 | 27.70 | 27.90 | 27.90 | - | 5,610,028 |
| Dec 16, 2025 | 28.05 | 28.10 | 27.80 | 27.90 | 27.90 | -1.41% | 6,374,265 |
| Dec 15, 2025 | 28.05 | 28.30 | 28.00 | 28.30 | 28.30 | 0.53% | 4,669,221 |
| Dec 12, 2025 | 28.45 | 28.55 | 28.05 | 28.15 | 28.15 | - | 4,868,970 |
| Dec 11, 2025 | 28.25 | 28.45 | 28.10 | 28.15 | 28.15 | -0.35% | 4,216,713 |
| Dec 10, 2025 | 28.35 | 28.45 | 28.20 | 28.25 | 28.25 | -0.88% | 4,129,179 |
| Dec 9, 2025 | 28.35 | 28.50 | 28.15 | 28.50 | 28.50 | - | 8,383,012 |
| Dec 8, 2025 | 28.80 | 28.95 | 28.35 | 28.50 | 28.50 | -1.04% | 7,416,325 |
| Dec 5, 2025 | 28.70 | 28.80 | 28.35 | 28.80 | 28.80 | -0.35% | 9,356,919 |
| Dec 4, 2025 | 29.05 | 29.50 | 28.65 | 28.90 | 28.90 | -0.52% | 11,620,250 |
| Dec 3, 2025 | 29.10 | 29.10 | 28.80 | 29.05 | 29.05 | 0.17% | 6,846,137 |
| Dec 2, 2025 | 28.65 | 29.10 | 28.60 | 29.00 | 29.00 | 1.40% | 12,572,770 |
| Dec 1, 2025 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | 1.42% | 8,292,209 |
| Nov 28, 2025 | 28.15 | 28.40 | 28.10 | 28.20 | 28.20 | 0.53% | 7,000,541 |
| Nov 27, 2025 | 27.80 | 28.15 | 27.70 | 28.05 | 28.05 | 0.72% | 7,185,925 |
| Nov 26, 2025 | 28.15 | 28.20 | 27.75 | 27.85 | 27.85 | -0.36% | 7,764,913 |
| Nov 25, 2025 | 28.10 | 28.30 | 27.80 | 27.95 | 27.95 | -0.36% | 6,455,861 |
| Nov 24, 2025 | 28.30 | 28.35 | 27.90 | 28.05 | 28.05 | -0.71% | 32,244,260 |
| Nov 21, 2025 | 28.00 | 28.35 | 27.90 | 28.25 | 28.25 | 0.18% | 11,259,150 |
| Nov 20, 2025 | 28.10 | 28.35 | 28.00 | 28.20 | 28.20 | 0.89% | 8,762,901 |
| Nov 19, 2025 | 28.10 | 28.10 | 27.60 | 27.95 | 27.95 | 0.18% | 8,002,312 |
| Nov 18, 2025 | 28.00 | 28.25 | 27.70 | 27.90 | 27.90 | -1.24% | 12,245,590 |
| Nov 17, 2025 | 27.90 | 28.40 | 27.80 | 28.25 | 28.25 | 1.80% | 14,039,810 |
| Nov 14, 2025 | 27.70 | 28.15 | 27.45 | 27.75 | 27.75 | -0.54% | 8,034,915 |
| Nov 13, 2025 | 27.50 | 28.00 | 27.50 | 27.90 | 27.90 | 1.45% | 11,348,690 |
| Nov 12, 2025 | 27.15 | 27.65 | 27.10 | 27.50 | 27.50 | 1.85% | 13,292,990 |
| Nov 11, 2025 | 27.00 | 27.15 | 26.90 | 27.00 | 27.00 | 0.19% | 5,747,430 |
| Nov 10, 2025 | 26.65 | 27.00 | 26.55 | 26.95 | 26.95 | 1.70% | 7,082,870 |
| Nov 7, 2025 | 26.85 | 26.85 | 26.45 | 26.50 | 26.50 | -1.85% | 9,931,329 |
| Nov 6, 2025 | 26.75 | 27.00 | 26.65 | 27.00 | 27.00 | 1.31% | 5,354,356 |
| Nov 5, 2025 | 26.50 | 26.65 | 26.25 | 26.65 | 26.65 | 0.19% | 7,820,999 |
| Nov 4, 2025 | 26.80 | 27.00 | 26.45 | 26.60 | 26.60 | -0.93% | 8,826,077 |
| Nov 3, 2025 | 26.60 | 26.85 | 26.45 | 26.85 | 26.85 | 1.32% | 8,195,199 |
| Oct 31, 2025 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -1.67% | 12,368,400 |
| Oct 30, 2025 | 27.00 | 27.10 | 26.80 | 26.95 | 26.95 | -0.37% | 10,865,260 |
| Oct 29, 2025 | 27.15 | 27.20 | 27.05 | 27.05 | 27.05 | - | 3,803,546 |
| Oct 28, 2025 | 27.50 | 27.50 | 27.00 | 27.05 | 27.05 | -1.46% | 8,944,074 |
| Oct 27, 2025 | 27.60 | 27.80 | 27.25 | 27.45 | 27.45 | -0.18% | 8,515,104 |
| Oct 23, 2025 | 27.45 | 27.65 | 27.40 | 27.50 | 27.50 | -0.18% | 5,615,006 |
| Oct 22, 2025 | 27.10 | 27.55 | 26.95 | 27.55 | 27.55 | 2.04% | 8,386,087 |
| Oct 21, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 4,915,425 |
| Oct 20, 2025 | 27.35 | 27.45 | 26.95 | 27.00 | 27.00 | -0.74% | 8,062,994 |
| Oct 17, 2025 | 27.15 | 27.50 | 27.05 | 27.20 | 27.20 | 0.55% | 6,340,669 |
| Oct 16, 2025 | 27.35 | 27.35 | 27.00 | 27.05 | 27.05 | -0.92% | 11,466,270 |
| Oct 15, 2025 | 27.45 | 27.55 | 27.15 | 27.30 | 27.30 | -0.36% | 15,727,130 |
| Oct 14, 2025 | 27.20 | 27.70 | 27.20 | 27.40 | 27.40 | 0.74% | 8,967,441 |
| Oct 13, 2025 | 27.45 | 27.45 | 27.05 | 27.20 | 27.20 | -1.27% | 10,992,150 |
| Oct 9, 2025 | 27.70 | 27.80 | 27.55 | 27.55 | 27.55 | -0.54% | 7,044,815 |
| Oct 8, 2025 | 27.75 | 27.90 | 27.50 | 27.70 | 27.70 | -0.18% | 5,541,458 |
| Oct 7, 2025 | 27.45 | 27.85 | 27.45 | 27.75 | 27.75 | 1.28% | 7,552,047 |
| Oct 3, 2025 | 27.55 | 27.60 | 27.40 | 27.40 | 27.40 | -0.54% | 5,649,418 |
| Oct 2, 2025 | 27.70 | 27.70 | 27.50 | 27.55 | 27.55 | - | 6,467,276 |