Far EasTone Telecommunications Co., Ltd. (TPE:4904)
Taiwan
· Delayed Price · Currency is TWD 86.40
-0.20 (-0.23%)
At close: Dec 5, 2025
TPE:4904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 88.40 | 88.90 | 88.10 | 88.80 | 88.80 | 0.45% | 8,034,251 |
| Sep 30, 2025 | 87.40 | 88.40 | 87.10 | 88.40 | 88.40 | 1.49% | 11,899,930 |
| Sep 26, 2025 | 86.30 | 87.20 | 86.10 | 87.10 | 87.10 | 0.93% | 7,690,330 |
| Sep 25, 2025 | 86.50 | 86.60 | 86.10 | 86.30 | 86.30 | -0.23% | 5,413,020 |
| Sep 24, 2025 | 86.00 | 86.50 | 85.90 | 86.50 | 86.50 | 0.70% | 5,313,231 |
| Sep 23, 2025 | 85.50 | 86.40 | 85.00 | 85.90 | 85.90 | 0.47% | 9,531,862 |