Far Eastern New Century Corporation (1402.TW)

32.40

+0.60

+(1.88%)

As of 9:37:23 AM GMT+8. Market Open.

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	31.95	32.50	31.95	32.40	32.40	785,002
Apr 24, 2025	31.70	31.90	31.40	31.80	31.80	4,338,268
Apr 23, 2025	31.70	32.15	31.65	31.70	31.70	4,608,100
Apr 22, 2025	31.40	31.80	31.05	31.75	31.75	3,014,556
Apr 21, 2025	31.90	31.95	31.40	31.50	31.50	3,239,182
Apr 18, 2025	32.10	32.30	31.85	32.00	32.00	4,710,827
Apr 17, 2025	32.55	32.75	32.10	32.15	32.15	8,171,514
Apr 16, 2025	32.60	33.05	32.30	32.60	32.60	9,248,315
Apr 15, 2025	33.00	33.20	32.55	32.90	32.90	5,660,110
Apr 14, 2025	32.00	33.65	31.85	32.90	32.90	12,328,789
Apr 11, 2025	31.85	32.95	31.50	32.40	32.40	11,076,050
Apr 10, 2025	33.05	33.05	31.55	31.75	31.75	15,241,369
Apr 9, 2025	30.25	31.40	30.05	30.35	30.35	14,630,339
Apr 8, 2025	30.45	31.10	29.85	30.95	30.95	16,804,835
Apr 7, 2025	30.45	30.45	30.45	30.45	30.45	1,874,038
Apr 2, 2025	34.10	34.20	33.70	33.80	33.80	5,888,800
Apr 1, 2025	33.10	34.40	33.10	34.15	34.15	7,472,596
Mar 31, 2025	33.35	33.55	32.90	32.90	32.90	7,290,430
Mar 28, 2025	34.05	34.10	33.60	33.75	33.75	4,275,949
Mar 27, 2025	33.95	34.30	33.75	34.25	34.25	4,669,906
Mar 26, 2025	33.60	34.00	33.35	33.95	33.95	7,057,148
Mar 25, 2025	33.95	34.20	33.50	33.60	33.60	3,965,673
Mar 24, 2025	34.05	34.30	33.85	33.95	33.95	2,956,513
Mar 21, 2025	34.30	34.50	33.95	34.10	34.10	11,877,074
Mar 20, 2025	34.05	34.40	33.95	34.40	34.40	3,910,226
Mar 19, 2025	34.15	34.40	33.80	33.90	33.90	5,067,229
Mar 18, 2025	33.65	34.30	33.55	34.25	34.25	8,198,265
Mar 17, 2025	33.60	33.80	33.40	33.40	33.40	6,085,070
Mar 14, 2025	33.55	33.95	33.15	33.85	33.85	7,359,983
Mar 13, 2025	33.60	33.75	33.15	33.15	33.15	6,496,024
Mar 12, 2025	33.40	33.50	33.00	33.40	33.40	9,081,588
Mar 11, 2025	32.80	33.70	32.80	33.25	33.25	13,180,363
Mar 10, 2025	33.15	33.70	33.15	33.40	33.40	10,111,733
Mar 7, 2025	32.90	33.15	32.75	33.10	33.10	8,510,989
Mar 6, 2025	32.95	32.95	32.40	32.65	32.65	4,136,193
Mar 5, 2025	32.20	32.90	32.20	32.70	32.70	6,533,369
Mar 4, 2025	32.20	32.60	31.95	32.20	32.20	9,611,164
Mar 3, 2025	32.25	32.55	32.15	32.40	32.40	5,468,393
Feb 27, 2025	32.30	32.60	32.20	32.20	32.20	10,404,843
Feb 26, 2025	32.55	32.55	32.05	32.25	32.25	7,099,305
Feb 25, 2025	32.10	32.70	32.05	32.40	32.40	7,766,781
Feb 24, 2025	32.20	32.35	32.10	32.30	32.30	4,367,938
Feb 21, 2025	32.30	32.40	32.05	32.30	32.30	5,288,619
Feb 20, 2025	31.90	32.35	31.90	32.30	32.30	8,206,429
Feb 19, 2025	32.10	32.35	31.70	31.70	31.70	9,387,925
Feb 18, 2025	31.80	32.25	31.80	32.10	32.10	5,653,485
Feb 17, 2025	32.25	32.35	31.80	31.80	31.80	3,634,406
Feb 14, 2025	31.40	32.35	31.30	31.85	31.85	10,899,642
Feb 13, 2025	31.15	31.55	31.05	31.40	31.40	7,179,993
Feb 12, 2025	31.00	31.15	31.00	31.00	31.00	6,005,113
Feb 11, 2025	31.30	31.35	30.90	30.90	30.90	6,679,729
Feb 10, 2025	31.15	31.30	30.80	31.15	31.15	7,884,413
Feb 7, 2025	31.35	31.60	31.15	31.55	31.55	7,529,058
Feb 6, 2025	30.85	31.50	30.50	31.50	31.50	9,392,634
Feb 5, 2025	31.10	31.50	31.05	31.25	31.25	7,632,719
Feb 4, 2025	31.10	31.70	30.85	30.85	30.85	20,807,907
Feb 3, 2025	31.20	31.30	30.35	30.80	30.80	12,255,662
Jan 22, 2025	31.15	31.35	31.00	31.35	31.35	4,976,342
Jan 21, 2025	31.00	31.25	30.85	30.85	30.85	2,922,666
Jan 20, 2025	31.20	31.25	30.90	31.00	31.00	3,505,514
Jan 17, 2025	30.95	31.15	30.70	31.15	31.15	11,700,169
Jan 16, 2025	31.00	31.30	30.90	30.95	30.95	4,517,374
Jan 15, 2025	30.55	31.40	30.55	30.75	30.75	5,997,729
Jan 14, 2025	30.20	30.85	30.20	30.60	30.60	5,900,713
Jan 13, 2025	30.20	30.40	29.80	30.15	30.15	14,194,588
Jan 10, 2025	30.25	30.60	30.25	30.25	30.25	8,961,852
Jan 9, 2025	30.60	30.90	30.35	30.35	30.35	6,615,040
Jan 8, 2025	30.70	30.95	30.25	30.60	30.60	8,363,074
Jan 7, 2025	32.15	32.15	30.50	30.55	30.55	19,605,595
Jan 6, 2025	31.65	32.10	31.65	32.10	32.10	7,079,905
Jan 3, 2025	31.95	32.00	31.55	31.65	31.65	6,691,316
Jan 2, 2025	31.45	32.00	31.45	31.85	31.85	8,116,266
Dec 31, 2024	31.55	31.75	31.35	31.60	31.60	7,679,846
Dec 30, 2024	31.80	31.90	31.45	31.65	31.65	10,976,043
Dec 27, 2024	31.65	31.85	31.50	31.80	31.80	11,727,795
Dec 26, 2024	31.50	31.95	31.30	31.55	31.55	66,414,021
Dec 25, 2024	31.95	32.05	31.15	31.35	31.35	72,150,963
Dec 24, 2024	31.70	32.10	31.35	31.75	31.75	76,483,088
Dec 23, 2024	32.25	32.40	31.40	31.65	31.65	81,423,057
Dec 20, 2024	32.75	33.05	31.75	32.05	32.05	81,419,969
Dec 19, 2024	32.70	33.40	32.15	33.20	33.20	24,752,847
Dec 18, 2024	32.35	33.20	32.10	33.05	33.05	18,573,283
Dec 17, 2024	33.30	33.50	32.20	32.20	32.20	21,380,983
Dec 16, 2024	33.55	33.90	33.40	33.40	33.40	7,710,002
Dec 13, 2024	33.20	33.55	32.85	33.55	33.55	11,614,616
Dec 12, 2024	33.70	33.75	33.20	33.20	33.20	6,791,475
Dec 11, 2024	33.85	33.85	33.30	33.55	33.55	9,057,472
Dec 10, 2024	33.55	34.15	33.50	33.75	33.75	13,812,434
Dec 9, 2024	33.45	34.10	33.05	33.05	33.05	15,298,342
Dec 6, 2024	33.75	34.25	33.65	33.75	33.75	13,166,330
Dec 5, 2024	33.75	33.90	33.25	33.55	33.55	10,836,229
Dec 4, 2024	34.05	34.10	33.60	33.60	33.60	8,759,457
Dec 3, 2024	34.20	34.45	33.70	34.05	34.05	13,017,783
Dec 2, 2024	33.45	34.15	33.30	34.15	34.15	11,087,347
Nov 29, 2024	33.90	34.00	33.40	33.40	33.40	12,581,458
Nov 28, 2024	35.10	35.30	34.10	34.10	34.10	10,321,121
Nov 27, 2024	35.85	36.30	35.00	35.00	35.00	10,544,741
Nov 26, 2024	36.50	36.60	35.65	35.75	35.75	10,006,155
Nov 25, 2024	37.65	37.75	36.70	36.70	36.70	18,315,826
Nov 22, 2024	37.45	38.50	37.05	38.20	38.20	25,052,994
Nov 21, 2024	36.90	37.80	36.20	37.80	37.80	29,740,593
Nov 20, 2024	37.55	37.55	37.55	37.55	37.55	33,480,950
Nov 19, 2024	35.55	37.05	34.65	37.05	37.05	39,646,710
Nov 18, 2024	35.00	36.00	34.70	35.50	35.50	24,781,005
Nov 15, 2024	35.20	36.30	34.75	35.00	35.00	13,388,246
Nov 14, 2024	35.20	35.65	35.15	35.20	35.20	13,648,366
Nov 13, 2024	34.75	35.90	34.75	35.45	35.45	13,164,574
Nov 12, 2024	35.15	36.00	34.85	34.95	34.95	12,142,856
Nov 11, 2024	36.45	36.45	35.45	35.45	35.45	7,972,037
Nov 8, 2024	37.00	37.00	36.25	36.45	36.45	4,368,859
Nov 7, 2024	36.30	36.75	36.20	36.55	36.55	5,163,192
Nov 6, 2024	37.35	37.60	36.50	36.50	36.50	4,002,175
Nov 5, 2024	37.40	37.70	37.25	37.55	37.55	4,976,585
Nov 4, 2024	36.95	37.70	36.95	37.45	37.45	4,818,394
Nov 1, 2024	36.15	37.55	36.15	37.00	37.00	10,027,266
Oct 30, 2024	37.95	38.20	37.10	37.10	37.10	8,550,427
Oct 29, 2024	37.45	38.20	37.45	38.05	38.05	9,348,334
Oct 28, 2024	37.80	38.10	37.50	37.60	37.60	6,010,455
Oct 25, 2024	37.15	37.95	36.95	37.85	37.85	7,034,523
Oct 24, 2024	36.65	37.30	36.65	37.00	37.00	5,515,564
Oct 23, 2024	36.90	37.15	36.60	36.80	36.80	5,386,272
Oct 22, 2024	36.85	37.10	36.50	36.90	36.90	4,482,079
Oct 21, 2024	37.00	37.15	36.60	36.85	36.85	6,083,699
Oct 18, 2024	37.15	37.25	36.65	37.10	37.10	6,772,291
Oct 17, 2024	36.85	37.55	36.75	37.05	37.05	6,841,092
Oct 16, 2024	36.75	37.35	36.65	36.85	36.85	15,416,663
Oct 15, 2024	36.80	36.95	36.40	36.45	36.45	6,840,642
Oct 14, 2024	36.15	37.10	36.10	37.00	37.00	8,548,340
Oct 11, 2024	37.25	37.30	36.20	36.45	36.45	7,658,968
Oct 9, 2024	37.60	37.75	37.15	37.35	37.35	4,422,433
Oct 8, 2024	36.95	38.00	36.95	37.70	37.70	8,892,397
Oct 7, 2024	37.45	38.05	36.70	37.30	37.30	11,252,684
Oct 4, 2024	38.60	38.75	37.15	37.45	37.45	13,278,737
Oct 1, 2024	38.45	39.15	38.25	39.00	39.00	12,467,931
Sep 30, 2024	38.25	39.00	38.10	38.40	38.40	11,602,674
Sep 27, 2024	38.35	38.55	37.55	38.20	38.20	7,614,656
Sep 26, 2024	38.00	38.85	37.90	38.20	38.20	14,198,642
Sep 25, 2024	37.20	37.90	36.95	37.75	37.75	10,872,825
Sep 24, 2024	36.80	37.15	36.80	37.10	37.10	9,922,706
Sep 23, 2024	36.85	37.15	36.60	36.70	36.70	4,758,167
Sep 20, 2024	36.90	37.20	36.80	37.15	37.15	14,880,700
Sep 19, 2024	36.80	37.00	36.55	37.00	37.00	5,952,734
Sep 18, 2024	36.95	37.00	36.45	36.65	36.65	5,522,047
Sep 16, 2024	36.85	37.00	36.65	36.95	36.95	3,404,006
Sep 13, 2024	37.00	37.10	36.50	36.70	36.70	3,394,522
Sep 12, 2024	36.70	36.95	36.35	36.90	36.90	7,333,468
Sep 11, 2024	36.30	36.80	36.20	36.45	36.45	7,609,876
Sep 10, 2024	36.05	36.70	35.75	36.30	36.30	7,556,874
Sep 9, 2024	35.20	36.55	35.20	36.10	36.10	10,532,499
Sep 6, 2024	35.45	36.30	35.10	36.10	36.10	6,406,792
Sep 5, 2024	35.05	36.00	35.05	35.70	35.70	6,976,334
Sep 4, 2024	34.15	35.65	34.15	35.00	35.00	15,673,308
Sep 3, 2024	36.00	36.15	35.80	35.80	35.80	3,499,402
Sep 2, 2024	36.05	36.25	35.45	36.10	36.10	5,646,121
Aug 30, 2024	36.35	36.40	35.95	36.25	36.25	8,606,867
Aug 29, 2024	36.25	36.70	36.15	36.40	36.40	6,718,688
Aug 28, 2024	36.50	36.60	36.10	36.25	36.25	4,682,499
Aug 27, 2024	35.55	36.75	35.50	36.70	36.70	6,403,837
Aug 26, 2024	35.80	36.30	35.70	36.00	36.00	5,558,926
Aug 23, 2024	36.80	36.80	35.75	36.00	36.00	7,926,551
Aug 22, 2024	36.85	36.85	36.35	36.85	36.85	3,009,344
Aug 21, 2024	37.15	37.15	36.35	36.80	36.80	4,786,052
Aug 20, 2024	36.50	37.10	36.15	37.10	37.10	6,365,073
Aug 19, 2024	37.10	37.20	36.30	36.35	36.35	4,752,179
Aug 16, 2024	36.20	37.05	35.75	36.85	36.85	17,345,345
Aug 15, 2024	36.40	36.60	35.45	35.45	35.45	9,612,737
Aug 14, 2024	35.80	36.20	35.45	36.20	36.20	11,128,634
Aug 13, 2024	34.80	35.50	34.55	35.50	35.50	18,747,022
Aug 12, 2024	35.10	35.10	34.05	34.45	34.45	6,880,499
Aug 9, 2024	33.90	34.95	33.90	34.80	34.80	16,757,015
Aug 8, 2024	33.30	34.05	33.25	33.65	33.65	12,816,549
Aug 7, 2024	33.95	34.80	33.70	34.10	34.10	11,463,718
Aug 6, 2024	34.25	34.65	33.65	34.10	34.10	19,665,677
Aug 5, 2024	34.40	34.50	33.15	33.20	33.20	17,097,808
Aug 2, 2024	34.50	35.00	34.40	35.00	35.00	13,316,567
Aug 1, 2024	34.10	35.15	34.05	35.15	35.15	13,138,864
Jul 31, 2024	33.60	34.20	33.60	34.00	34.00	13,092,321
Jul 30, 2024	33.50	33.65	33.25	33.65	33.65	7,829,680
Jul 29, 2024	33.70	33.90	33.55	33.60	33.60	9,311,935
Jul 26, 2024	33.35	33.45	33.05	33.40	33.40	9,321,594
Jul 23, 2024	33.20	33.50	32.95	33.40	33.40	17,113,042
Jul 22, 2024	33.00	33.10	32.50	33.00	33.00	18,202,987
Jul 19, 2024	32.95	33.15	32.60	33.05	33.05	22,162,948
Jul 18, 2024	1.35 Dividend
Jul 18, 2024	34.00	34.80	32.50	32.90	32.90	60,807,920
Jul 17, 2024	37.20	37.85	36.85	37.30	35.95	26,883,692
Jul 16, 2024	37.50	37.90	37.25	37.50	36.14	24,825,056
Jul 15, 2024	38.00	38.00	37.55	38.00	36.62	12,243,310
Jul 12, 2024	38.00	38.20	37.50	37.80	36.43	13,874,623
Jul 11, 2024	36.90	38.20	36.75	38.00	36.62	14,586,615
Jul 10, 2024	37.55	37.55	36.95	36.95	35.61	7,686,328
Jul 9, 2024	37.55	37.65	37.10	37.55	36.19	7,226,030
Jul 8, 2024	37.20	37.95	37.00	37.55	36.19	9,866,774
Jul 5, 2024	38.00	38.20	37.25	37.25	35.90	9,710,174
Jul 4, 2024	37.00	38.00	36.90	38.00	36.62	11,663,097
Jul 3, 2024	36.55	37.10	36.30	36.75	35.42	11,184,743
Jul 2, 2024	35.60	36.50	35.50	36.30	34.99	13,280,878
Jul 1, 2024	35.25	36.30	35.05	36.00	34.70	14,558,521
Jun 28, 2024	35.70	35.90	35.20	35.25	33.97	15,571,917
Jun 27, 2024	34.75	36.00	34.40	36.00	34.70	24,456,316
Jun 26, 2024	36.55	36.55	35.00	35.25	33.97	22,781,500
Jun 25, 2024	36.45	36.55	35.55	36.55	35.23	20,362,787
Jun 24, 2024	36.10	36.40	35.80	36.40	35.08	18,827,332
Jun 21, 2024	36.00	36.65	35.70	36.30	34.99	19,400,132
Jun 20, 2024	35.80	36.20	35.55	36.20	34.89	4,258,415
Jun 19, 2024	35.90	36.10	35.70	35.80	34.50	5,722,828
Jun 18, 2024	35.40	35.90	35.40	35.90	34.60	6,990,166
Jun 17, 2024	35.55	35.60	35.25	35.25	33.97	4,222,439
Jun 14, 2024	35.00	35.60	35.00	35.55	34.26	8,988,253
Jun 13, 2024	34.90	35.10	34.75	34.75	33.49	4,506,678
Jun 12, 2024	34.90	35.15	34.70	34.85	33.59	7,918,620
Jun 11, 2024	34.15	35.35	34.15	34.90	33.64	8,662,151
Jun 7, 2024	33.85	34.55	33.85	34.55	33.30	8,650,710
Jun 6, 2024	33.80	34.05	33.40	33.95	32.72	4,999,733
Jun 5, 2024	33.85	34.20	33.80	33.80	32.58	6,129,881
Jun 4, 2024	33.85	34.30	33.80	34.00	32.77	6,141,142
Jun 3, 2024	33.90	34.50	33.60	34.30	33.06	13,618,139
May 31, 2024	33.80	34.10	33.60	33.80	32.58	19,851,113
May 30, 2024	33.15	33.80	33.15	33.40	32.19	6,348,109
May 29, 2024	33.65	33.85	33.30	33.30	32.09	4,531,718
May 28, 2024	33.45	33.95	33.45	33.70	32.48	4,994,693
May 27, 2024	33.60	33.70	33.30	33.45	32.24	4,781,841
May 24, 2024	33.65	33.70	33.30	33.65	32.43	2,468,525
May 23, 2024	33.65	33.80	33.35	33.65	32.43	5,790,201
May 22, 2024	34.40	34.40	33.80	33.90	32.67	5,346,482
May 21, 2024	34.45	34.50	33.90	34.40	33.15	6,220,145
May 20, 2024	34.80	34.80	34.20	34.45	33.20	4,910,583
May 17, 2024	35.20	35.25	34.60	34.70	33.44	5,916,672
May 16, 2024	34.55	35.40	34.55	35.20	33.93	13,249,178
May 15, 2024	34.30	34.60	34.10	34.35	33.11	5,103,281
May 14, 2024	34.60	34.60	34.10	34.25	33.01	3,684,075
May 13, 2024	34.50	34.65	34.30	34.60	33.35	5,789,782
May 10, 2024	33.45	34.45	33.45	34.45	33.20	10,667,230
May 9, 2024	33.70	33.70	33.20	33.40	32.19	4,472,935
May 8, 2024	33.70	33.95	33.60	33.75	32.53	5,856,936
May 7, 2024	33.50	33.75	33.30	33.70	32.48	5,187,261
May 6, 2024	33.30	33.70	33.25	33.50	32.29	5,990,201
May 3, 2024	33.30	33.60	33.20	33.20	32.00	5,818,019
May 2, 2024	32.70	33.45	32.60	33.20	32.00	9,494,710
Apr 30, 2024	33.10	33.15	32.50	32.50	31.32	4,286,313
Apr 29, 2024	32.30	33.10	32.30	33.10	31.90	8,099,382
Apr 26, 2024	32.40	32.45	32.00	32.05	30.89	5,095,215
Apr 25, 2024	32.20	32.45	32.05	32.15	30.99	3,361,809

1409.TW Shinkong Synthetic Fibers Corporation

12.35

+1.23%

1434.TW Formosa Taffeta Co., Ltd.

16.65

+0.60%

2915.TW Ruentex Industries Ltd.

54.00

+0.75%

1440.TW Tainan Spinning Co., Ltd.

11.90

+0.84%

1307.TW San Fang Chemical Industry Co., Ltd.

36.15

+1.97%

1457.TW Yi Jinn Industrial Co., Ltd.

16.80

0.00%

1451.TW Nien Hsing Textile Co., Ltd.

18.35

+1.94%

1455.TW Zig Sheng Industrial Co., Ltd.

9.41

+0.32%

9938.TW Taiwan Paiho Limited

57.30

+2.51%

1419.TW Shinkong Textile Co., Ltd.

40.80

+0.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Survey

Far Eastern New Century Corporation (1402.TW)

Related Tickers