Farcent Enterprise Co.,Ltd (TPE:1730)
Taiwan
· Delayed Price · Currency is TWD 53.10
-0.20 (-0.38%)
Mar 9, 2026, 1:30 PM CST
TPE:1730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.00 | 53.20 | 52.30 | 53.10 | 53.10 | -0.38% | 94,724 |
| Mar 6, 2026 | 53.30 | 53.40 | 53.20 | 53.30 | 53.30 | - | 16,510 |
| Mar 5, 2026 | 53.20 | 53.50 | 53.20 | 53.30 | 53.30 | 0.19% | 26,495 |
| Mar 4, 2026 | 53.30 | 53.40 | 53.00 | 53.20 | 53.20 | -0.37% | 74,848 |
| Mar 3, 2026 | 53.50 | 53.60 | 53.40 | 53.40 | 53.40 | -0.19% | 41,992 |
| Mar 2, 2026 | 53.60 | 53.60 | 53.30 | 53.50 | 53.50 | -0.19% | 103,633 |
| Feb 26, 2026 | 53.90 | 53.90 | 53.30 | 53.60 | 53.60 | 0.19% | 65,249 |
| Feb 25, 2026 | 53.50 | 53.60 | 53.10 | 53.50 | 53.50 | - | 125,934 |
| Feb 24, 2026 | 53.40 | 54.00 | 53.40 | 53.50 | 53.50 | 0.19% | 97,022 |
| Feb 23, 2026 | 53.10 | 53.50 | 53.00 | 53.40 | 53.40 | 0.38% | 102,208 |
| Feb 11, 2026 | 53.10 | 53.20 | 53.00 | 53.20 | 53.20 | 0.19% | 119,074 |
| Feb 10, 2026 | 53.10 | 53.20 | 53.00 | 53.10 | 53.10 | - | 45,153 |
| Feb 9, 2026 | 53.10 | 53.30 | 53.00 | 53.10 | 53.10 | - | 41,500 |
| Feb 6, 2026 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | - | 44,396 |
| Feb 5, 2026 | 53.00 | 53.30 | 53.00 | 53.10 | 53.10 | 0.19% | 45,027 |
| Feb 4, 2026 | 53.10 | 53.20 | 53.00 | 53.00 | 53.00 | -0.19% | 29,585 |
| Feb 3, 2026 | 53.10 | 53.20 | 53.00 | 53.10 | 53.10 | - | 27,943 |
| Feb 2, 2026 | 53.70 | 55.00 | 53.00 | 53.10 | 53.10 | 0.19% | 101,448 |
| Jan 30, 2026 | 53.00 | 53.00 | 52.70 | 53.00 | 53.00 | - | 26,805 |
| Jan 29, 2026 | 52.80 | 53.00 | 52.70 | 53.00 | 53.00 | -0.38% | 35,353 |
| Jan 28, 2026 | 52.60 | 53.30 | 52.50 | 53.20 | 53.20 | -0.19% | 76,620 |
| Jan 27, 2026 | 52.30 | 53.40 | 52.30 | 53.30 | 53.30 | 1.91% | 121,245 |
| Jan 26, 2026 | 52.30 | 52.40 | 52.30 | 52.30 | 52.30 | - | 58,431 |
| Jan 23, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -0.19% | 41,155 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.20 | 52.40 | 52.40 | - | 51,819 |
| Jan 21, 2026 | 52.30 | 52.40 | 52.30 | 52.40 | 52.40 | - | 44,382 |
| Jan 20, 2026 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -0.57% | 64,368 |
| Jan 19, 2026 | 52.70 | 52.80 | 52.60 | 52.70 | 52.70 | - | 28,910 |
| Jan 16, 2026 | 52.80 | 52.80 | 52.50 | 52.70 | 52.70 | -0.19% | 29,708 |
| Jan 15, 2026 | 52.80 | 52.80 | 52.50 | 52.80 | 52.80 | 0.57% | 34,759 |
| Jan 14, 2026 | 52.50 | 52.60 | 52.40 | 52.50 | 52.50 | 0.19% | 22,509 |
| Jan 13, 2026 | 52.40 | 52.50 | 52.40 | 52.40 | 52.40 | -0.19% | 46,229 |
| Jan 12, 2026 | 52.90 | 52.90 | 52.50 | 52.50 | 52.50 | - | 19,586 |
| Jan 9, 2026 | 52.80 | 53.10 | 52.50 | 52.50 | 52.50 | -0.19% | 27,123 |
| Jan 8, 2026 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | -0.38% | 35,135 |
| Jan 7, 2026 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | 0.38% | 29,077 |
| Jan 6, 2026 | 52.50 | 52.70 | 52.50 | 52.60 | 52.60 | -0.19% | 36,573 |
| Jan 5, 2026 | 52.80 | 52.80 | 52.60 | 52.70 | 52.70 | -0.19% | 37,185 |
| Jan 2, 2026 | 52.70 | 52.80 | 52.40 | 52.80 | 52.80 | - | 25,320 |
| Dec 31, 2025 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | -0.19% | 33,585 |
| Dec 30, 2025 | 52.80 | 53.00 | 52.80 | 52.90 | 52.90 | - | 21,769 |
| Dec 29, 2025 | 52.90 | 53.00 | 52.80 | 52.90 | 52.90 | -0.19% | 54,047 |
| Dec 26, 2025 | 53.00 | 53.20 | 52.90 | 53.00 | 53.00 | 0.19% | 20,401 |
| Dec 24, 2025 | 52.90 | 52.90 | 52.80 | 52.90 | 52.90 | - | 18,357 |
| Dec 23, 2025 | 53.00 | 53.10 | 52.80 | 52.90 | 52.90 | -0.19% | 18,701 |
| Dec 22, 2025 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | - | 29,546 |
| Dec 19, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 17,192 |
| Dec 18, 2025 | 52.90 | 52.90 | 52.80 | 52.80 | 52.80 | -0.19% | 11,575 |
| Dec 17, 2025 | 52.90 | 53.30 | 52.80 | 52.90 | 52.90 | - | 25,307 |
| Dec 16, 2025 | 53.20 | 53.20 | 52.90 | 52.90 | 52.90 | -0.56% | 33,396 |
| Dec 15, 2025 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | -0.37% | 28,179 |
| Dec 12, 2025 | 53.10 | 53.40 | 53.10 | 53.40 | 53.40 | 0.56% | 22,168 |
| Dec 11, 2025 | 53.10 | 53.40 | 53.10 | 53.10 | 53.10 | - | 7,658 |
| Dec 10, 2025 | 53.20 | 53.30 | 53.10 | 53.10 | 53.10 | -0.19% | 9,498 |
| Dec 9, 2025 | 53.10 | 53.30 | 53.10 | 53.20 | 53.20 | 0.19% | 17,701 |
| Dec 8, 2025 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | -0.38% | 11,554 |
| Dec 5, 2025 | 53.30 | 53.40 | 53.30 | 53.30 | 53.30 | 0.19% | 33,454 |
| Dec 4, 2025 | 53.20 | 53.30 | 52.80 | 53.20 | 53.20 | 0.19% | 39,783 |
| Dec 3, 2025 | 53.00 | 53.30 | 53.00 | 53.10 | 53.10 | 0.19% | 19,431 |
| Dec 2, 2025 | 52.80 | 53.30 | 52.80 | 53.00 | 53.00 | 0.57% | 29,926 |
| Dec 1, 2025 | 52.70 | 53.00 | 52.60 | 52.70 | 52.70 | -0.19% | 33,587 |
| Nov 28, 2025 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - | 23,474 |
| Nov 27, 2025 | 53.10 | 53.40 | 52.60 | 52.80 | 52.80 | -0.56% | 65,243 |
| Nov 26, 2025 | 52.80 | 53.40 | 52.80 | 53.10 | 53.10 | 0.57% | 49,240 |
| Nov 25, 2025 | 52.40 | 53.30 | 52.40 | 52.80 | 52.80 | 0.38% | 44,433 |
| Nov 24, 2025 | 52.50 | 52.60 | 52.30 | 52.60 | 52.60 | 0.38% | 24,134 |
| Nov 21, 2025 | 52.30 | 52.40 | 52.20 | 52.40 | 52.40 | -0.57% | 40,744 |
| Nov 20, 2025 | 52.40 | 52.70 | 52.40 | 52.70 | 52.70 | 0.57% | 17,340 |
| Nov 19, 2025 | 52.30 | 52.40 | 52.20 | 52.40 | 52.40 | 0.19% | 17,190 |
| Nov 18, 2025 | 52.10 | 52.40 | 52.10 | 52.30 | 52.30 | 0.58% | 38,127 |
| Nov 17, 2025 | 52.70 | 52.80 | 52.00 | 52.00 | 52.00 | -1.33% | 60,963 |
| Nov 14, 2025 | 53.00 | 53.00 | 52.70 | 52.70 | 52.70 | -0.75% | 33,021 |
| Nov 13, 2025 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | - | 10,723 |
| Nov 12, 2025 | 53.30 | 53.30 | 53.00 | 53.10 | 53.10 | 0.19% | 38,659 |
| Nov 11, 2025 | 53.20 | 53.30 | 52.80 | 53.00 | 53.00 | 0.38% | 46,723 |
| Nov 10, 2025 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | 0.19% | 11,071 |
| Nov 7, 2025 | 53.20 | 53.20 | 52.70 | 52.70 | 52.70 | -0.94% | 58,289 |
| Nov 6, 2025 | 53.10 | 53.20 | 53.00 | 53.20 | 53.20 | 0.76% | 33,295 |
| Nov 5, 2025 | 52.50 | 52.80 | 52.30 | 52.80 | 52.80 | 1.34% | 92,943 |
| Nov 4, 2025 | 52.10 | 52.20 | 52.00 | 52.10 | 52.10 | 0.19% | 22,689 |
| Nov 3, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.38% | 49,067 |
| Oct 31, 2025 | 52.20 | 52.40 | 52.10 | 52.20 | 52.20 | - | 29,933 |
| Oct 30, 2025 | 52.20 | 52.40 | 52.10 | 52.20 | 52.20 | - | 23,973 |
| Oct 29, 2025 | 52.40 | 52.40 | 52.10 | 52.20 | 52.20 | -0.19% | 49,736 |
| Oct 28, 2025 | 52.40 | 52.40 | 52.30 | 52.30 | 52.30 | - | 32,982 |
| Oct 27, 2025 | 52.60 | 52.60 | 52.30 | 52.30 | 52.30 | -0.76% | 23,301 |
| Oct 23, 2025 | 52.70 | 52.70 | 52.40 | 52.70 | 52.70 | - | 15,930 |
| Oct 22, 2025 | 52.30 | 52.70 | 52.30 | 52.70 | 52.70 | 0.96% | 27,742 |
| Oct 21, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | - | 29,175 |
| Oct 20, 2025 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.19% | 40,045 |
| Oct 17, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 15,665 |
| Oct 16, 2025 | 52.40 | 52.50 | 52.30 | 52.30 | 52.30 | 0.19% | 19,424 |
| Oct 15, 2025 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.19% | 19,278 |
| Oct 14, 2025 | 52.40 | 52.40 | 52.30 | 52.30 | 52.30 | -0.19% | 25,851 |
| Oct 13, 2025 | 52.30 | 52.40 | 52.10 | 52.40 | 52.40 | - | 26,891 |
| Oct 9, 2025 | 52.40 | 52.50 | 52.20 | 52.40 | 52.40 | 0.38% | 49,380 |
| Oct 8, 2025 | 52.30 | 52.40 | 52.20 | 52.20 | 52.20 | -0.19% | 28,962 |
| Oct 7, 2025 | 52.20 | 52.40 | 52.20 | 52.30 | 52.30 | 0.19% | 36,649 |
| Oct 3, 2025 | 52.20 | 52.20 | 52.10 | 52.20 | 52.20 | - | 35,236 |
| Oct 2, 2025 | 52.20 | 52.20 | 52.10 | 52.20 | 52.20 | - | 15,326 |