Far Eastern New Century Corporation (TPE:1402)
Taiwan
· Delayed Price · Currency is TWD 28.80
-0.10 (-0.35%)
At close: Dec 5, 2025
Far Eastern New Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,620,257 |
| 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 |
| Oct 1, 2025 | 27.80 | 27.90 | 27.50 | 27.55 | 27.55 | -0.90% | 14,936,510 |
| Sep 30, 2025 | 27.80 | 27.90 | 27.50 | 27.80 | 27.80 | 1.09% | 8,293,744 |
| Sep 26, 2025 | 27.65 | 27.70 | 27.35 | 27.50 | 27.50 | -0.54% | 7,220,723 |
| Sep 25, 2025 | 27.75 | 27.95 | 27.65 | 27.65 | 27.65 | - | 6,519,248 |
| Sep 24, 2025 | 27.80 | 28.10 | 27.65 | 27.65 | 27.65 | -0.54% | 5,555,808 |
| Sep 23, 2025 | 27.85 | 28.10 | 27.80 | 27.80 | 27.80 | -0.54% | 5,036,635 |
| Sep 22, 2025 | 28.00 | 28.00 | 27.80 | 27.95 | 27.95 | -0.18% | 4,238,614 |
| Sep 19, 2025 | 27.85 | 28.10 | 27.80 | 28.00 | 28.00 | 0.72% | 8,318,129 |
| Sep 18, 2025 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | -0.18% | 2,959,722 |
| Sep 17, 2025 | 27.75 | 27.95 | 27.70 | 27.85 | 27.85 | 0.36% | 4,864,729 |
| Sep 16, 2025 | 27.95 | 27.95 | 27.75 | 27.75 | 27.75 | -0.18% | 3,911,302 |
| Sep 15, 2025 | 27.90 | 28.15 | 27.70 | 27.80 | 27.80 | -0.18% | 5,478,049 |
| Sep 12, 2025 | 27.65 | 27.95 | 27.65 | 27.85 | 27.85 | 0.54% | 3,133,715 |
| Sep 11, 2025 | 27.60 | 27.80 | 27.55 | 27.70 | 27.70 | - | 4,321,703 |
| Sep 10, 2025 | 27.85 | 27.85 | 27.60 | 27.70 | 27.70 | -0.89% | 5,142,584 |
| Sep 9, 2025 | 27.70 | 27.95 | 27.70 | 27.95 | 27.95 | 1.27% | 6,110,763 |
| Sep 8, 2025 | 27.45 | 27.75 | 27.40 | 27.60 | 27.60 | 0.55% | 3,212,019 |
| Sep 5, 2025 | 27.85 | 27.85 | 27.45 | 27.45 | 27.45 | -1.08% | 5,886,578 |
| Sep 4, 2025 | 27.55 | 27.80 | 27.35 | 27.75 | 27.75 | 1.65% | 5,874,774 |
| Sep 3, 2025 | 27.30 | 27.50 | 27.20 | 27.30 | 27.30 | 0.55% | 3,512,208 |
| Sep 2, 2025 | 27.15 | 27.40 | 27.05 | 27.15 | 27.15 | 0.18% | 5,329,250 |
| Sep 1, 2025 | 27.70 | 27.70 | 27.05 | 27.10 | 27.10 | -1.81% | 10,495,710 |
| Aug 29, 2025 | 27.40 | 27.75 | 27.35 | 27.60 | 27.60 | 1.66% | 7,237,918 |
| Aug 28, 2025 | 27.40 | 27.55 | 27.15 | 27.15 | 27.15 | -0.91% | 9,074,790 |
| Aug 27, 2025 | 27.60 | 27.75 | 27.40 | 27.40 | 27.40 | -0.54% | 5,935,736 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.55 | 27.55 | 27.55 | -1.78% | 15,147,280 |
| Aug 25, 2025 | 28.05 | 28.25 | 28.00 | 28.05 | 28.05 | 0.36% | 5,719,287 |
| Aug 22, 2025 | 27.85 | 28.00 | 27.70 | 27.95 | 27.95 | 0.36% | 4,667,368 |
| Aug 21, 2025 | 27.80 | 28.05 | 27.80 | 27.85 | 27.85 | 0.54% | 4,349,894 |
| Aug 20, 2025 | 27.85 | 27.85 | 27.65 | 27.70 | 27.70 | - | 6,655,504 |
| Aug 19, 2025 | 27.70 | 27.80 | 27.65 | 27.70 | 27.70 | -0.36% | 2,952,995 |
| Aug 18, 2025 | 27.70 | 27.90 | 27.60 | 27.80 | 27.80 | 0.18% | 5,498,766 |
| Aug 15, 2025 | 27.85 | 27.90 | 27.50 | 27.75 | 27.75 | -0.18% | 7,541,763 |
| Aug 14, 2025 | 27.70 | 27.90 | 27.60 | 27.80 | 27.80 | 1.09% | 7,568,463 |
| Aug 13, 2025 | 27.75 | 27.90 | 27.45 | 27.50 | 27.50 | 0.18% | 10,345,410 |
| Aug 12, 2025 | 27.50 | 27.75 | 27.35 | 27.45 | 27.45 | -1.08% | 18,976,960 |
| Aug 11, 2025 | 28.60 | 28.60 | 27.50 | 27.75 | 27.75 | -3.65% | 21,435,980 |
| Aug 8, 2025 | 28.80 | 28.95 | 28.65 | 28.80 | 28.80 | -0.52% | 7,168,185 |
| Aug 7, 2025 | 29.10 | 29.15 | 28.80 | 28.95 | 28.95 | -0.17% | 5,520,409 |
| Aug 6, 2025 | 28.95 | 29.15 | 28.90 | 29.00 | 29.00 | 0.17% | 4,642,254 |
| Aug 5, 2025 | 28.90 | 29.15 | 28.90 | 28.95 | 28.95 | -0.17% | 4,135,453 |
| Aug 4, 2025 | 28.65 | 29.00 | 28.50 | 29.00 | 29.00 | 0.69% | 3,461,079 |
| Aug 1, 2025 | 28.55 | 28.95 | 28.45 | 28.80 | 28.80 | 0.35% | 5,081,810 |
| Jul 31, 2025 | 29.00 | 29.10 | 28.70 | 28.70 | 28.70 | -0.86% | 26,190,890 |
| Jul 30, 2025 | 28.95 | 29.15 | 28.75 | 28.95 | 28.95 | 0.35% | 7,783,604 |
| Jul 29, 2025 | 29.05 | 29.15 | 28.80 | 28.85 | 28.85 | -0.69% | 5,840,978 |
| Jul 28, 2025 | 29.10 | 29.25 | 28.95 | 29.05 | 29.05 | - | 5,408,187 |
| Jul 25, 2025 | 28.90 | 29.15 | 28.90 | 29.05 | 29.05 | 0.17% | 4,591,694 |
| Jul 24, 2025 | 29.25 | 29.25 | 28.95 | 29.00 | 29.00 | -0.85% | 4,528,083 |
| Jul 23, 2025 | 28.95 | 29.25 | 28.85 | 29.25 | 29.25 | 1.92% | 4,923,765 |
| Jul 22, 2025 | 28.90 | 29.10 | 28.65 | 28.70 | 28.70 | -0.52% | 6,220,671 |
| Jul 21, 2025 | 29.10 | 29.20 | 28.85 | 28.85 | 28.85 | -0.69% | 7,716,030 |
| Jul 18, 2025 | 29.05 | 29.25 | 28.90 | 29.05 | 29.05 | 0.69% | 12,997,950 |
| Jul 17, 2025 | 28.60 | 28.90 | 28.55 | 28.85 | 28.85 | 1.05% | 19,897,900 |
| Jul 16, 2025 | 29.25 | 29.30 | 28.45 | 28.55 | 28.55 | -2.23% | 28,386,270 |
| Jul 15, 2025 | 30.55 | 30.60 | 29.05 | 29.20 | 29.20 | -9.74% | 47,421,620 |