Advertisement
Advertisement
Far EasTone Telecommunications Co., Ltd. (4904.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 71.30 | 72.00 | 71.00 | 71.80 | 71.80 | 2,790,344 |
| Mar 17, 2023 | 71.10 | 71.30 | 70.60 | 70.80 | 70.80 | 9,134,638 |
| Mar 16, 2023 | 70.30 | 71.20 | 70.20 | 71.10 | 71.10 | 3,209,164 |
| Mar 15, 2023 | 70.10 | 70.90 | 70.10 | 70.50 | 70.50 | 3,477,564 |
| Mar 14, 2023 | 70.00 | 71.00 | 69.80 | 70.30 | 70.30 | 6,087,812 |
| Mar 13, 2023 | 70.20 | 71.00 | 70.20 | 70.50 | 70.50 | 4,761,507 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 71.10 | 71.40 | 70.90 | 71.40 | 71.40 | 4,081,098 |
| Mar 08, 2023 | 70.20 | 71.20 | 70.00 | 71.00 | 71.00 | 3,956,201 |
| Mar 07, 2023 | 70.00 | 71.00 | 69.90 | 70.80 | 70.80 | 3,444,931 |
| Mar 06, 2023 | 70.40 | 70.80 | 70.00 | 70.30 | 70.30 | 3,280,623 |
| Mar 03, 2023 | 69.50 | 69.90 | 69.00 | 69.80 | 69.80 | 2,957,023 |
| Mar 02, 2023 | 68.50 | 69.60 | 68.40 | 69.10 | 69.10 | 4,558,543 |
| Mar 01, 2023 | 68.70 | 69.30 | 68.60 | 68.60 | 68.60 | 5,559,629 |
| Feb 24, 2023 | 69.30 | 69.70 | 69.00 | 69.00 | 69.00 | 6,525,757 |
| Feb 23, 2023 | 69.10 | 69.70 | 68.90 | 69.50 | 69.50 | 4,273,094 |
| Feb 22, 2023 | 68.40 | 69.70 | 68.30 | 69.60 | 69.60 | 3,874,727 |
| Feb 21, 2023 | 68.90 | 68.90 | 68.30 | 68.50 | 68.50 | 4,146,948 |
| Feb 20, 2023 | 68.80 | 69.40 | 68.60 | 69.00 | 69.00 | 2,570,038 |
| Feb 17, 2023 | 68.60 | 69.20 | 68.40 | 69.00 | 69.00 | 2,837,905 |
| Feb 16, 2023 | 69.00 | 69.10 | 68.50 | 68.50 | 68.50 | 5,512,893 |
| Feb 15, 2023 | 68.80 | 69.00 | 68.20 | 68.20 | 68.20 | 3,904,140 |
| Feb 14, 2023 | 69.00 | 69.30 | 68.80 | 69.00 | 69.00 | 2,675,151 |
| Feb 13, 2023 | 68.10 | 69.20 | 67.90 | 69.20 | 69.20 | 4,353,502 |
| Feb 10, 2023 | 68.00 | 68.40 | 67.40 | 68.00 | 68.00 | 3,092,491 |
| Feb 09, 2023 | 67.90 | 68.30 | 67.80 | 68.20 | 68.20 | 3,661,170 |
| Feb 08, 2023 | 67.60 | 68.10 | 67.60 | 67.90 | 67.90 | 3,886,116 |
| Feb 07, 2023 | 67.50 | 68.00 | 67.40 | 67.60 | 67.60 | 4,136,055 |
| Feb 06, 2023 | 67.20 | 67.80 | 67.10 | 67.30 | 67.30 | 4,370,748 |
| Feb 03, 2023 | 67.00 | 67.70 | 66.90 | 67.50 | 67.50 | 3,350,556 |
| Feb 02, 2023 | 66.60 | 67.50 | 66.50 | 67.20 | 67.20 | 6,087,915 |
| Feb 01, 2023 | 66.60 | 66.80 | 66.40 | 66.50 | 66.50 | 4,758,515 |
| Jan 31, 2023 | 67.50 | 67.50 | 66.70 | 66.70 | 66.70 | 9,350,218 |
| Jan 30, 2023 | 68.00 | 68.00 | 66.70 | 67.70 | 67.70 | 10,139,310 |
| Jan 17, 2023 | 66.60 | 66.90 | 66.50 | 66.70 | 66.70 | 3,546,170 |
| Jan 16, 2023 | 66.60 | 67.00 | 66.40 | 66.60 | 66.60 | 3,030,917 |
| Jan 13, 2023 | 66.20 | 66.50 | 66.00 | 66.10 | 66.10 | 3,752,176 |
| Jan 12, 2023 | 66.30 | 66.50 | 65.60 | 65.80 | 65.80 | 7,019,400 |
| Jan 11, 2023 | 67.90 | 68.20 | 66.10 | 66.10 | 66.10 | 10,145,695 |
| Jan 10, 2023 | 68.30 | 68.40 | 67.80 | 68.00 | 68.00 | 4,208,751 |
| Jan 09, 2023 | 67.40 | 68.10 | 67.10 | 68.10 | 68.10 | 5,649,937 |
| Jan 06, 2023 | 66.60 | 67.00 | 66.50 | 66.90 | 66.90 | 2,135,960 |
| Jan 05, 2023 | 66.60 | 67.10 | 66.30 | 66.30 | 66.30 | 2,686,125 |
| Jan 04, 2023 | 66.20 | 66.90 | 66.20 | 66.50 | 66.50 | 1,739,726 |
| Jan 03, 2023 | 65.80 | 66.50 | 65.60 | 66.20 | 66.20 | 2,046,289 |
| Dec 30, 2022 | 66.00 | 66.30 | 65.90 | 65.90 | 65.90 | 1,553,831 |
| Dec 29, 2022 | 65.60 | 66.20 | 65.50 | 65.80 | 65.80 | 2,291,139 |
| Dec 28, 2022 | 66.20 | 66.20 | 65.60 | 65.70 | 65.70 | 2,567,521 |
| Dec 27, 2022 | 66.50 | 66.60 | 66.10 | 66.20 | 66.20 | 1,307,402 |
| Dec 26, 2022 | 65.80 | 66.40 | 65.70 | 66.30 | 66.30 | 1,269,006 |
| Dec 23, 2022 | 65.60 | 65.80 | 65.30 | 65.70 | 65.70 | 2,509,732 |
| Dec 22, 2022 | 66.10 | 66.10 | 65.80 | 65.90 | 65.90 | 3,110,238 |
| Dec 21, 2022 | 65.90 | 66.60 | 65.70 | 66.20 | 66.20 | 2,977,032 |
| Dec 20, 2022 | 65.70 | 66.10 | 65.50 | 65.50 | 65.50 | 3,814,495 |
| Dec 19, 2022 | 66.00 | 66.20 | 65.60 | 65.70 | 65.70 | 4,609,625 |
| Dec 16, 2022 | 66.50 | 66.90 | 66.30 | 66.40 | 66.40 | 7,233,893 |
| Dec 15, 2022 | 67.10 | 67.30 | 66.60 | 66.80 | 66.80 | 4,360,854 |
| Dec 14, 2022 | 67.10 | 67.70 | 67.00 | 67.40 | 67.40 | 3,676,600 |
| Dec 13, 2022 | 67.50 | 67.60 | 66.80 | 66.80 | 66.80 | 5,391,177 |
| Dec 12, 2022 | 67.20 | 67.70 | 67.00 | 67.60 | 67.60 | 2,673,600 |
| Dec 09, 2022 | 67.40 | 67.60 | 67.00 | 67.50 | 67.50 | 2,830,700 |
| Dec 08, 2022 | 67.10 | 67.70 | 66.80 | 67.50 | 67.50 | 3,802,712 |
| Dec 07, 2022 | 66.60 | 67.90 | 66.60 | 67.40 | 67.40 | 5,276,020 |
| Dec 06, 2022 | 67.20 | 67.70 | 66.80 | 66.80 | 66.80 | 4,069,685 |
| Dec 05, 2022 | 67.30 | 67.70 | 67.00 | 67.40 | 67.40 | 2,427,074 |
| Dec 02, 2022 | 67.00 | 67.60 | 66.80 | 67.50 | 67.50 | 3,184,976 |
| Dec 01, 2022 | 67.60 | 67.90 | 67.00 | 67.00 | 67.00 | 5,182,918 |
| Nov 30, 2022 | 66.70 | 68.00 | 66.70 | 68.00 | 68.00 | 11,109,471 |
| Nov 29, 2022 | 67.10 | 67.10 | 66.50 | 66.70 | 66.70 | 4,280,146 |
| Nov 28, 2022 | 66.30 | 67.00 | 66.00 | 66.50 | 66.50 | 3,368,338 |
| Nov 25, 2022 | 66.50 | 67.20 | 66.40 | 66.70 | 66.70 | 4,956,970 |
| Nov 24, 2022 | 66.10 | 67.00 | 65.90 | 66.50 | 66.50 | 4,149,561 |
| Nov 23, 2022 | 65.90 | 66.10 | 65.30 | 65.60 | 65.60 | 5,041,644 |
| Nov 22, 2022 | 66.00 | 66.20 | 65.30 | 65.70 | 65.70 | 4,023,806 |
| Nov 21, 2022 | 66.30 | 66.40 | 65.40 | 65.50 | 65.50 | 4,782,454 |
| Nov 18, 2022 | 65.30 | 66.40 | 65.30 | 66.20 | 66.20 | 3,837,927 |
| Nov 17, 2022 | 65.90 | 65.90 | 65.00 | 65.20 | 65.20 | 11,228,498 |
| Nov 16, 2022 | 67.50 | 67.60 | 66.10 | 66.20 | 66.20 | 13,026,506 |
| Nov 15, 2022 | 68.60 | 68.60 | 67.50 | 68.00 | 68.00 | 10,140,013 |
| Nov 14, 2022 | 69.20 | 69.30 | 68.20 | 68.60 | 68.60 | 8,211,271 |
| Nov 11, 2022 | 69.30 | 69.70 | 68.10 | 69.00 | 69.00 | 8,453,364 |
| Nov 10, 2022 | 68.60 | 69.40 | 68.40 | 68.50 | 68.50 | 4,610,758 |
| Nov 09, 2022 | 69.00 | 69.80 | 68.80 | 69.10 | 69.10 | 3,791,713 |
| Nov 08, 2022 | 68.40 | 69.00 | 68.10 | 68.90 | 68.90 | 2,218,549 |
| Nov 07, 2022 | 69.30 | 69.30 | 68.00 | 68.00 | 68.00 | 4,089,171 |
| Nov 04, 2022 | 68.80 | 69.30 | 67.90 | 69.30 | 69.30 | 5,340,217 |
| Nov 03, 2022 | 69.20 | 69.70 | 68.60 | 69.10 | 69.10 | 4,787,922 |
| Nov 02, 2022 | 71.10 | 71.40 | 69.80 | 69.90 | 69.90 | 5,642,374 |
| Nov 01, 2022 | 70.80 | 71.80 | 70.00 | 71.00 | 71.00 | 5,402,937 |
| Oct 31, 2022 | 70.40 | 71.50 | 70.00 | 70.70 | 70.70 | 5,643,100 |
| Oct 28, 2022 | 69.90 | 70.80 | 69.60 | 70.10 | 70.10 | 4,337,130 |
| Oct 27, 2022 | 70.70 | 70.90 | 70.00 | 70.10 | 70.10 | 5,508,903 |
| Oct 26, 2022 | 70.20 | 71.40 | 70.00 | 70.60 | 70.60 | 6,052,377 |
| Oct 25, 2022 | 69.70 | 70.30 | 68.90 | 70.10 | 70.10 | 6,632,994 |
| Oct 24, 2022 | 69.10 | 69.50 | 68.70 | 69.10 | 69.10 | 3,019,846 |
| Oct 21, 2022 | 68.90 | 70.00 | 68.60 | 69.00 | 69.00 | 3,419,250 |
| Oct 20, 2022 | 67.00 | 69.70 | 66.70 | 69.50 | 69.50 | 8,856,337 |
| Oct 19, 2022 | 68.20 | 68.60 | 67.70 | 67.90 | 67.90 | 5,659,470 |
| Oct 18, 2022 | 68.60 | 68.90 | 67.80 | 68.50 | 68.50 | 3,085,797 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
