Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan
· Delayed Price · Currency is TWD 91.20
-0.30 (-0.33%)
Mar 10, 2026, 11:40 AM CST
TPE:4904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.10 | 92.40 | 90.10 | 91.50 | 91.50 | -1.61% | 7,531,695 |
| Mar 6, 2026 | 91.00 | 93.10 | 91.00 | 93.00 | 93.00 | 1.64% | 3,945,919 |
| Mar 5, 2026 | 92.50 | 92.90 | 90.70 | 91.50 | 91.50 | -0.76% | 5,518,787 |
| Mar 4, 2026 | 92.40 | 93.00 | 91.70 | 92.20 | 92.20 | -1.71% | 5,443,305 |
| Mar 3, 2026 | 93.20 | 94.30 | 92.80 | 93.80 | 93.80 | 0.21% | 4,786,785 |
| Mar 2, 2026 | 92.80 | 94.00 | 90.90 | 93.60 | 93.60 | 1.74% | 8,398,524 |
| Feb 26, 2026 | 93.70 | 94.00 | 91.70 | 92.00 | 92.00 | -2.44% | 30,484,840 |
| Feb 25, 2026 | 95.20 | 95.70 | 93.50 | 94.30 | 94.30 | -1.36% | 9,123,257 |
| Feb 24, 2026 | 94.80 | 95.60 | 94.10 | 95.60 | 95.60 | 0.84% | 9,232,804 |
| Feb 23, 2026 | 93.00 | 94.90 | 92.10 | 94.80 | 94.80 | 3.16% | 13,008,020 |
| Feb 11, 2026 | 92.70 | 92.70 | 91.40 | 91.90 | 91.90 | -0.11% | 7,061,801 |
| Feb 10, 2026 | 91.80 | 93.00 | 91.30 | 92.00 | 92.00 | -0.54% | 6,679,409 |
| Feb 9, 2026 | 92.00 | 92.90 | 91.30 | 92.50 | 92.50 | 0.33% | 6,954,488 |
| Feb 6, 2026 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 1.21% | 5,805,144 |
| Feb 5, 2026 | 90.60 | 91.50 | 90.10 | 91.10 | 91.10 | 1.22% | 5,597,537 |
| Feb 4, 2026 | 90.20 | 91.80 | 89.80 | 90.00 | 90.00 | -0.77% | 6,311,637 |
| Feb 3, 2026 | 90.10 | 91.40 | 89.80 | 90.70 | 90.70 | 0.55% | 7,678,917 |
| Feb 2, 2026 | 89.60 | 90.50 | 88.80 | 90.20 | 90.20 | 1.58% | 7,656,408 |
| Jan 30, 2026 | 89.00 | 90.00 | 88.10 | 88.80 | 88.80 | -0.22% | 7,125,986 |
| Jan 29, 2026 | 89.00 | 90.30 | 89.00 | 89.00 | 89.00 | -0.22% | 5,411,290 |
| Jan 28, 2026 | 89.90 | 89.90 | 88.80 | 89.20 | 89.20 | -0.22% | 4,080,597 |
| Jan 27, 2026 | 90.80 | 90.80 | 89.40 | 89.40 | 89.40 | -1.43% | 2,735,042 |
| Jan 26, 2026 | 90.00 | 90.80 | 89.60 | 90.70 | 90.70 | 1.45% | 2,642,781 |
| Jan 23, 2026 | 89.20 | 90.30 | 89.10 | 89.40 | 89.40 | 0.11% | 3,613,101 |
| Jan 22, 2026 | 90.00 | 90.70 | 89.10 | 89.30 | 89.30 | -0.56% | 3,492,864 |
| Jan 21, 2026 | 90.00 | 90.60 | 89.60 | 89.80 | 89.80 | -0.55% | 3,338,679 |
| Jan 20, 2026 | 90.20 | 91.10 | 90.20 | 90.30 | 90.30 | -0.44% | 2,070,153 |
| Jan 19, 2026 | 90.00 | 91.80 | 90.00 | 90.70 | 90.70 | -0.44% | 4,785,364 |
| Jan 16, 2026 | 90.90 | 91.40 | 90.30 | 91.10 | 91.10 | 0.11% | 4,420,425 |
| Jan 15, 2026 | 89.60 | 91.00 | 89.20 | 91.00 | 91.00 | 1.90% | 4,582,117 |
| Jan 14, 2026 | 89.40 | 89.50 | 88.80 | 89.30 | 89.30 | 0.56% | 2,791,638 |
| Jan 13, 2026 | 89.70 | 89.70 | 88.80 | 88.80 | 88.80 | -0.22% | 3,009,882 |
| Jan 12, 2026 | 89.20 | 89.60 | 88.60 | 89.00 | 89.00 | -0.67% | 2,411,457 |
| Jan 9, 2026 | 89.20 | 89.80 | 89.00 | 89.60 | 89.60 | 0.56% | 2,429,158 |
| Jan 8, 2026 | 89.30 | 90.00 | 89.10 | 89.10 | 89.10 | -0.22% | 2,926,220 |
| Jan 7, 2026 | 89.30 | 89.90 | 88.80 | 89.30 | 89.30 | 0.11% | 3,876,711 |
| Jan 6, 2026 | 89.60 | 89.80 | 89.00 | 89.20 | 89.20 | - | 3,617,816 |
| Jan 5, 2026 | 88.40 | 90.00 | 88.10 | 89.20 | 89.20 | 0.34% | 4,274,193 |
| Jan 2, 2026 | 88.90 | 89.50 | 88.70 | 88.90 | 88.90 | 0.68% | 3,465,975 |
| Dec 31, 2025 | 89.20 | 89.40 | 88.30 | 88.30 | 88.30 | -1.01% | 4,596,969 |
| Dec 30, 2025 | 88.90 | 89.70 | 88.90 | 89.20 | 89.20 | -0.22% | 3,724,393 |
| Dec 29, 2025 | 88.60 | 89.50 | 88.60 | 89.40 | 89.40 | 0.90% | 3,094,375 |
| Dec 26, 2025 | 87.50 | 89.00 | 87.20 | 88.60 | 88.60 | 1.61% | 5,281,792 |
| Dec 24, 2025 | 87.70 | 88.00 | 87.20 | 87.20 | 87.20 | -0.68% | 3,213,601 |
| Dec 23, 2025 | 87.70 | 88.20 | 87.60 | 87.80 | 87.80 | - | 3,962,575 |
| Dec 22, 2025 | 88.00 | 88.30 | 87.60 | 87.80 | 87.80 | -0.23% | 4,059,163 |
| Dec 19, 2025 | 87.50 | 88.30 | 87.50 | 88.00 | 88.00 | 0.46% | 5,897,764 |
| Dec 18, 2025 | 88.30 | 88.80 | 87.60 | 87.60 | 87.60 | -0.11% | 3,317,003 |
| Dec 17, 2025 | 88.30 | 88.60 | 87.70 | 87.70 | 87.70 | -0.68% | 4,460,990 |
| Dec 16, 2025 | 86.90 | 88.80 | 86.90 | 88.30 | 88.30 | 0.91% | 8,049,439 |
| Dec 15, 2025 | 86.80 | 88.00 | 86.60 | 87.50 | 87.50 | 0.81% | 5,195,389 |
| Dec 12, 2025 | 87.70 | 87.90 | 86.60 | 86.80 | 86.80 | -0.34% | 4,358,451 |
| Dec 11, 2025 | 86.50 | 87.30 | 86.40 | 87.10 | 87.10 | 1.16% | 6,808,661 |
| Dec 10, 2025 | 85.80 | 86.80 | 85.70 | 86.10 | 86.10 | 0.35% | 4,511,514 |
| Dec 9, 2025 | 86.00 | 86.40 | 85.50 | 85.80 | 85.80 | 0.47% | 5,820,445 |
| Dec 8, 2025 | 86.50 | 86.70 | 85.20 | 85.40 | 85.40 | -1.16% | 5,923,445 |
| Dec 5, 2025 | 86.80 | 87.00 | 86.40 | 86.40 | 86.40 | -0.23% | 6,416,029 |
| Dec 4, 2025 | 87.70 | 87.80 | 86.50 | 86.60 | 86.60 | -0.35% | 6,207,260 |
| Dec 3, 2025 | 88.20 | 88.30 | 86.90 | 86.90 | 86.90 | -1.25% | 7,774,367 |
| Dec 2, 2025 | 89.00 | 89.00 | 87.70 | 88.00 | 88.00 | -0.45% | 6,099,054 |
| Dec 1, 2025 | 88.00 | 88.90 | 88.00 | 88.40 | 88.40 | 0.34% | 5,501,208 |
| Nov 28, 2025 | 88.90 | 89.20 | 88.10 | 88.10 | 88.10 | -0.90% | 5,154,350 |
| Nov 27, 2025 | 88.50 | 89.10 | 88.40 | 88.90 | 88.90 | -0.11% | 5,477,614 |
| Nov 26, 2025 | 89.40 | 90.00 | 88.40 | 89.00 | 89.00 | - | 7,390,770 |
| Nov 25, 2025 | 92.00 | 92.10 | 88.80 | 89.00 | 89.00 | -3.99% | 14,242,184 |
| Nov 24, 2025 | 92.00 | 92.70 | 91.10 | 92.70 | 92.70 | 1.42% | 12,116,424 |
| Nov 21, 2025 | 92.50 | 93.00 | 90.70 | 91.40 | 91.40 | -1.40% | 11,054,220 |
| Nov 20, 2025 | 92.50 | 92.70 | 91.40 | 92.70 | 92.70 | 0.87% | 3,629,349 |
| Nov 19, 2025 | 92.80 | 92.80 | 91.00 | 91.90 | 91.90 | -0.11% | 5,740,157 |
| Nov 18, 2025 | 91.30 | 92.00 | 90.90 | 92.00 | 92.00 | 0.55% | 7,999,765 |
| Nov 17, 2025 | 92.20 | 92.30 | 91.00 | 91.50 | 91.50 | - | 5,504,075 |
| Nov 14, 2025 | 91.30 | 92.30 | 91.20 | 91.50 | 91.50 | -0.11% | 5,169,790 |
| Nov 13, 2025 | 93.70 | 94.10 | 91.60 | 91.60 | 91.60 | -2.86% | 9,949,132 |
| Nov 12, 2025 | 94.20 | 95.00 | 93.60 | 94.30 | 94.30 | 0.75% | 6,794,133 |
| Nov 11, 2025 | 95.00 | 95.10 | 93.40 | 93.60 | 93.60 | -0.43% | 4,653,413 |
| Nov 10, 2025 | 95.80 | 96.00 | 94.00 | 94.00 | 94.00 | -1.57% | 6,351,944 |
| Nov 7, 2025 | 94.00 | 95.50 | 92.80 | 95.50 | 95.50 | 2.14% | 8,802,025 |
| Nov 6, 2025 | 94.50 | 94.50 | 92.80 | 93.50 | 93.50 | -0.53% | 5,505,006 |
| Nov 5, 2025 | 94.50 | 94.50 | 92.60 | 94.00 | 94.00 | - | 4,946,929 |
| Nov 4, 2025 | 94.10 | 94.90 | 93.30 | 94.00 | 94.00 | -0.11% | 7,133,427 |
| Nov 3, 2025 | 92.40 | 94.40 | 92.30 | 94.10 | 94.10 | 1.73% | 5,001,241 |
| Oct 31, 2025 | 92.80 | 93.30 | 91.50 | 92.50 | 92.50 | 0.43% | 5,124,520 |
| Oct 30, 2025 | 92.30 | 92.70 | 91.60 | 92.10 | 92.10 | -0.43% | 6,314,799 |
| Oct 29, 2025 | 93.30 | 93.30 | 92.30 | 92.50 | 92.50 | - | 3,722,904 |
| Oct 28, 2025 | 93.50 | 93.60 | 92.20 | 92.50 | 92.50 | 0.11% | 5,019,571 |
| Oct 27, 2025 | 95.00 | 95.20 | 92.10 | 92.40 | 92.40 | -2.33% | 5,004,993 |
| Oct 23, 2025 | 94.20 | 94.60 | 93.50 | 94.60 | 94.60 | 0.42% | 3,169,092 |
| Oct 22, 2025 | 93.40 | 94.30 | 92.70 | 94.20 | 94.20 | 1.07% | 6,203,453 |
| Oct 21, 2025 | 93.30 | 93.30 | 92.30 | 93.20 | 93.20 | 0.43% | 5,919,022 |
| Oct 20, 2025 | 93.40 | 93.40 | 92.00 | 92.80 | 92.80 | 0.32% | 2,930,517 |
| Oct 17, 2025 | 93.00 | 93.50 | 92.30 | 92.50 | 92.50 | -0.11% | 7,032,229 |
| Oct 16, 2025 | 92.00 | 92.60 | 91.70 | 92.60 | 92.60 | 0.87% | 7,876,039 |
| Oct 15, 2025 | 91.60 | 92.00 | 91.20 | 91.80 | 91.80 | 0.22% | 6,390,723 |
| Oct 14, 2025 | 91.10 | 92.70 | 91.00 | 91.60 | 91.60 | 0.44% | 9,685,580 |
| Oct 13, 2025 | 91.00 | 91.20 | 89.40 | 91.20 | 91.20 | 0.22% | 6,436,121 |
| Oct 9, 2025 | 91.10 | 91.20 | 89.90 | 91.00 | 91.00 | -0.22% | 7,196,363 |
| Oct 8, 2025 | 90.20 | 91.30 | 90.10 | 91.20 | 91.20 | 0.66% | 5,815,122 |
| Oct 7, 2025 | 89.10 | 91.00 | 88.70 | 90.60 | 90.60 | 1.80% | 9,723,153 |
| Oct 3, 2025 | 89.00 | 89.60 | 88.80 | 89.00 | 89.00 | - | 6,850,708 |
| Oct 2, 2025 | 88.80 | 89.60 | 88.40 | 89.00 | 89.00 | 0.23% | 10,033,050 |