Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan
· Delayed Price · Currency is TWD 96.00
+1.60 (1.69%)
Apr 29, 2026, 1:30 PM CST
TPE:4904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.60 | 95.80 | 95.10 | 95.60 | - | 1.27% | 464,718 |
| Apr 28, 2026 | 96.80 | 96.80 | 94.30 | 94.40 | 94.40 | -1.67% | 5,372,678 |
| Apr 27, 2026 | 95.60 | 96.40 | 95.40 | 96.00 | 96.00 | -0.62% | 6,160,615 |
| Apr 24, 2026 | 96.00 | 96.60 | 94.60 | 96.60 | 96.60 | 0.73% | 5,867,489 |
| Apr 23, 2026 | 94.40 | 96.60 | 94.40 | 95.90 | 95.90 | 0.52% | 6,976,266 |
| Apr 22, 2026 | 96.20 | 96.40 | 95.30 | 95.40 | 95.40 | -0.21% | 8,301,074 |
| Apr 21, 2026 | 98.50 | 98.50 | 95.20 | 95.60 | 95.60 | -2.65% | 10,717,050 |
| Apr 20, 2026 | 96.80 | 98.50 | 96.20 | 98.20 | 98.20 | 0.82% | 6,912,623 |
| Apr 17, 2026 | 96.30 | 97.40 | 95.80 | 97.40 | 97.40 | 1.67% | 7,918,873 |
| Apr 16, 2026 | 95.50 | 96.10 | 95.20 | 95.80 | 95.80 | 0.52% | 5,341,081 |
| Apr 15, 2026 | 94.90 | 95.70 | 94.60 | 95.30 | 95.30 | 1.06% | 6,419,877 |
| Apr 14, 2026 | 96.00 | 96.00 | 93.90 | 94.30 | 94.30 | - | 7,025,300 |
| Apr 13, 2026 | 94.60 | 94.90 | 93.80 | 94.30 | 94.30 | -0.32% | 3,376,717 |
| Apr 10, 2026 | 94.90 | 95.30 | 94.10 | 94.60 | 94.60 | -0.73% | 4,035,868 |
| Apr 9, 2026 | 93.80 | 95.30 | 93.20 | 95.30 | 95.30 | 2.14% | 8,973,178 |
| Apr 8, 2026 | 94.40 | 94.40 | 92.70 | 93.30 | 93.30 | - | 5,137,064 |
| Apr 7, 2026 | 92.70 | 93.60 | 92.30 | 93.30 | 93.30 | 0.86% | 3,731,054 |
| Apr 2, 2026 | 93.50 | 93.70 | 92.40 | 92.50 | 92.50 | -1.07% | 3,354,406 |
| Apr 1, 2026 | 92.80 | 93.80 | 92.60 | 93.50 | 93.50 | 1.74% | 4,843,029 |
| Mar 31, 2026 | 91.50 | 92.60 | 90.70 | 91.90 | 91.90 | 0.99% | 6,699,544 |
| Mar 30, 2026 | 91.80 | 92.90 | 90.80 | 91.00 | 91.00 | -1.73% | 6,833,210 |
| Mar 27, 2026 | 92.00 | 93.00 | 92.00 | 92.60 | 92.60 | 0.33% | 8,466,925 |
| Mar 26, 2026 | 93.80 | 93.80 | 92.10 | 92.30 | 92.30 | -1.81% | 6,748,070 |
| Mar 25, 2026 | 94.80 | 94.80 | 93.30 | 94.00 | 94.00 | 0.32% | 6,445,373 |
| Mar 24, 2026 | 94.00 | 94.30 | 93.00 | 93.70 | 93.70 | 0.64% | 4,677,029 |
| Mar 23, 2026 | 92.20 | 93.80 | 91.70 | 93.10 | 93.10 | -1.06% | 5,250,565 |
| Mar 20, 2026 | 92.50 | 94.30 | 92.50 | 94.10 | 94.10 | 1.51% | 7,564,506 |
| Mar 19, 2026 | 93.50 | 93.60 | 92.00 | 92.70 | 92.70 | -1.38% | 6,328,473 |
| Mar 18, 2026 | 94.00 | 94.40 | 92.90 | 94.00 | 94.00 | 0.97% | 5,970,180 |
| Mar 17, 2026 | 92.90 | 93.50 | 92.30 | 93.10 | 93.10 | -0.43% | 3,034,570 |
| Mar 16, 2026 | 92.00 | 94.10 | 92.00 | 93.50 | 93.50 | 1.85% | 3,627,654 |
| Mar 13, 2026 | 91.20 | 92.40 | 91.00 | 91.80 | 91.80 | -0.43% | 4,408,836 |
| Mar 12, 2026 | 90.70 | 92.70 | 90.70 | 92.20 | 92.20 | 0.66% | 6,034,737 |
| Mar 11, 2026 | 91.00 | 91.80 | 90.90 | 91.60 | 91.60 | 0.77% | 5,848,387 |
| Mar 10, 2026 | 92.70 | 92.70 | 90.70 | 90.90 | 90.90 | -0.66% | 4,817,415 |
| 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% | 3,947,502 |
| 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% | 9,128,614 |
| 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% | 3,468,042 |
| 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% | 5,905,910 |
| 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% | 4,729,929 |
| 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% | 6,209,471 |
| 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% | 14,242,180 |