4904.TW - Far EasTone Telecommunications Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD

Dividend
4904.TW announced a cash dividend of 3.25 with an ex-date of Jul. 5, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	78.50	78.80	78.10	78.80	78.80	3,954,139
Jun 07, 2023	78.80	78.90	78.50	78.50	78.50	4,264,761
Jun 06, 2023	78.20	78.80	78.10	78.50	78.50	3,893,612
Jun 05, 2023	78.10	78.40	77.60	77.70	77.70	2,400,230
Jun 02, 2023	78.70	78.70	78.00	78.10	78.10	4,401,193
Jun 01, 2023	77.20	78.80	76.80	78.30	78.30	6,692,539
May 31, 2023	77.20	77.20	76.50	76.70	76.70	17,669,112
May 30, 2023	77.20	77.30	76.40	77.10	77.10	6,617,684
May 29, 2023	77.60	78.00	76.60	77.10	77.10	6,277,416
May 26, 2023	77.30	78.00	76.90	78.00	78.00	7,238,033
May 25, 2023	77.50	77.70	77.00	77.70	77.70	7,176,810
May 24, 2023	77.90	78.00	77.20	77.70	77.70	3,804,153
May 23, 2023	78.90	78.90	77.10	77.80	77.80	6,526,807
May 22, 2023	78.90	79.10	78.30	78.30	78.30	3,711,468
May 19, 2023	79.00	79.00	78.40	78.90	78.90	3,616,550
May 18, 2023	78.60	79.10	78.60	78.80	78.80	4,560,199
May 17, 2023	78.30	78.90	77.80	78.70	78.70	4,399,048
May 16, 2023	77.90	78.20	77.20	78.10	78.10	3,636,969
May 15, 2023	77.70	77.90	77.00	77.60	77.60	4,704,221
May 12, 2023	77.90	78.20	77.60	77.90	77.90	3,383,554
May 11, 2023	78.30	78.40	77.70	77.90	77.90	3,244,294
May 10, 2023	78.50	78.50	78.00	78.30	78.30	2,231,381
May 09, 2023	78.00	78.50	77.70	78.20	78.20	3,498,344
May 08, 2023	78.90	78.90	78.30	78.70	78.70	3,395,356
May 05, 2023	79.00	79.00	77.80	78.50	78.50	3,114,770
May 04, 2023	77.70	78.90	77.30	78.90	78.90	4,857,275
May 03, 2023	76.70	77.80	76.60	77.60	77.60	3,121,674
May 02, 2023	78.50	78.60	76.30	76.70	76.70	6,492,098
Apr 28, 2023	77.60	78.90	77.60	78.90	78.90	3,223,987
Apr 27, 2023	78.00	78.70	77.20	78.00	78.00	6,299,259
Apr 26, 2023	78.00	78.70	77.50	78.70	78.70	7,296,236
Apr 25, 2023	78.00	78.20	77.60	78.00	78.00	5,925,024
Apr 24, 2023	78.00	78.20	77.50	78.00	78.00	5,732,944
Apr 21, 2023	77.40	78.00	77.00	78.00	78.00	5,701,583
Apr 20, 2023	77.00	77.50	76.40	77.40	77.40	3,022,918
Apr 19, 2023	78.30	78.30	77.50	77.50	77.50	2,276,148
Apr 18, 2023	77.80	78.00	77.60	77.90	77.90	2,314,321
Apr 17, 2023	78.00	78.00	77.20	77.70	77.70	2,554,567
Apr 14, 2023	77.30	78.10	77.10	78.10	78.10	3,649,626
Apr 13, 2023	77.00	77.30	76.80	77.30	77.30	2,770,243
Apr 12, 2023	76.70	77.30	76.50	76.60	76.60	3,029,815
Apr 11, 2023	76.10	76.70	76.00	76.70	76.70	2,208,356
Apr 10, 2023	75.70	76.10	75.20	76.10	76.10	2,698,576
Apr 07, 2023	76.00	76.00	75.50	75.70	75.70	1,569,036
Apr 06, 2023	75.90	76.20	75.50	75.90	75.90	3,423,384
Mar 31, 2023	75.40	76.00	75.10	75.20	75.20	3,137,343
Mar 30, 2023	75.50	75.70	74.90	75.30	75.30	4,501,528
Mar 29, 2023	74.30	75.60	74.00	75.50	75.50	6,167,874
Mar 28, 2023	73.60	74.50	73.60	74.00	74.00	4,502,379
Mar 27, 2023	73.70	74.00	73.30	73.60	73.60	3,716,719
Mar 24, 2023	72.50	74.20	72.30	73.90	73.90	7,139,482
Mar 23, 2023	72.20	72.80	71.90	72.50	72.50	2,502,071
Mar 22, 2023	71.90	72.20	71.50	71.70	71.70	1,924,200
Mar 21, 2023	71.80	71.90	71.50	71.50	71.50	2,124,032
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	70.60	71.00	70.50	70.50	70.50	4,073,248
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...