Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Farcent Enterprise Co.,Ltd (1730.TW)

57.00
+0.50
+(0.88%)
At close: 1:30:17 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 7, 202556.6057.5056.5057.0057.0093,015
May 6, 202556.1058.0056.1056.5056.50142,130
May 5, 202555.6056.0054.7055.7055.70165,050
May 2, 202555.0055.0053.6054.4054.4038,000
Apr 30, 202553.3055.2053.3055.0055.0020,472
Apr 29, 202553.0053.6053.0053.3053.3029,000
Apr 28, 202552.9053.0052.9053.0053.005,000
Apr 25, 202553.3053.3053.0053.0053.0025,050
Apr 24, 202552.8053.0052.8053.0053.0015,000
Apr 23, 202553.4053.4052.6052.7052.7016,000
Apr 22, 202552.8052.8052.3052.5052.5017,000
Apr 21, 202552.8053.0052.8053.0053.008,000
Apr 18, 202552.6053.0052.6052.9052.9012,110
Apr 17, 202553.0053.1052.9052.9052.9016,000
Apr 16, 202553.5053.5053.0053.0053.0013,050
Apr 15, 202552.8053.5052.7053.5053.5014,000
Apr 14, 202553.2053.2052.4052.7052.7030,000
Apr 11, 202553.5053.5052.0052.8052.8031,050
Apr 10, 202553.2054.0053.2053.6053.6050,496
Apr 9, 202550.7052.0050.3050.3050.30114,052
Apr 8, 202551.0053.7050.9052.1052.10102,450
Apr 7, 202550.1051.2049.5050.5050.50184,170
Apr 2, 202554.9054.9054.5054.5054.5036,050
Apr 1, 202555.0055.0054.8054.8054.8020,050
Mar 31, 202554.9055.1054.5055.1055.1054,103
Mar 28, 202554.8055.0054.5055.0055.0020,000
Mar 27, 202555.5055.5055.0055.0055.0029,000
Mar 26, 202555.5055.5055.4055.5055.5027,050
Mar 25, 202555.0055.4055.0055.4055.4012,020
Mar 24, 202555.4055.4054.8055.0055.0011,050
Mar 21, 202555.0055.3055.0055.3055.3012,000
Mar 20, 202554.7055.5054.7055.0055.0023,067
Mar 19, 202555.5055.5055.1055.1055.107,050
Mar 18, 202555.4055.7055.4055.5055.5011,066
Mar 17, 202554.6055.5054.5055.4055.4020,100
Mar 14, 202554.9055.6054.5055.3055.3033,010
Mar 13, 202554.8055.8054.7054.7054.7012,010
Mar 12, 202554.3054.9054.3054.7054.7021,000
Mar 11, 202555.2055.2054.2054.3054.30170,000
Mar 10, 202555.6055.6055.4055.4055.4040,020
Mar 7, 202555.5055.7055.5055.5055.5033,000
Mar 6, 202555.6055.6055.2055.5055.5034,100
Mar 5, 202555.6055.7055.5055.6055.6029,000
Mar 4, 202555.6055.6055.3055.5055.5026,000
Mar 3, 202555.7056.0055.4055.6055.6024,651
Feb 27, 202555.8055.9055.5055.7055.7037,090
Feb 26, 202555.5056.0055.5055.9055.9046,400
Feb 25, 202555.5056.0055.3055.4055.4074,250
Feb 24, 202555.1055.5055.0055.0055.0040,269
Feb 21, 202555.0055.1055.0055.1055.1039,015
Feb 20, 202554.8055.0054.7054.9054.9031,000
Feb 19, 202554.3055.4054.3054.7054.7096,110
Feb 18, 202554.4054.4054.2054.3054.3010,006
Feb 17, 202554.3054.6054.3054.5054.5027,431
Feb 14, 202554.7054.7054.0054.1054.1011,100
Feb 13, 202554.4054.7054.3054.7054.7036,102
Feb 12, 202554.0054.6054.0054.3054.3080,000
Feb 11, 202553.5054.4053.4053.9053.9081,000
Feb 10, 202553.1053.5053.1053.3053.3020,000
Feb 7, 202553.5053.5053.3053.3053.3023,300
Feb 6, 202553.5053.5053.4053.5053.5020,000
Feb 5, 202554.0054.0053.5053.5053.5014,000
Feb 4, 202553.2053.4053.2053.4053.4010,087
Feb 3, 202553.4053.4053.2053.2053.2016,085
Jan 22, 202553.0053.3053.0053.2053.2018,000
Jan 21, 202553.1053.2053.0053.1053.1015,000
Jan 20, 202553.1053.1052.8052.9052.9014,100
Jan 17, 202553.1053.1053.0053.0053.0016,050
Jan 16, 202553.0053.3053.0053.1053.1013,036
Jan 15, 202553.0053.2052.9052.9052.9023,001
Jan 14, 202552.9053.0052.7053.0053.0013,078
Jan 13, 202552.7053.1052.7052.9052.9038,000
Jan 10, 202554.0054.0053.4053.5053.5047,019
Jan 9, 202553.6054.2053.5053.7053.7040,000
Jan 8, 202554.4054.7053.9053.9053.9031,000
Jan 7, 202554.1054.2054.0054.0054.0056,024
Jan 6, 202554.7054.7054.0054.4054.4033,065
Jan 3, 202554.2054.6054.2054.6054.6024,055
Jan 2, 202554.5054.5054.1054.2054.2026,000
Dec 31, 202454.0054.5054.0054.5054.5020,000
Dec 30, 202454.1054.7054.0054.6054.6037,030
Dec 27, 202455.6056.4054.2054.2054.20149,060
Dec 26, 202453.9056.1053.9054.7054.70190,000
Dec 25, 202453.2053.4053.2053.4053.408,034
Dec 24, 202453.3053.3053.2053.3053.3012,586
Dec 23, 202453.3053.4053.1053.3053.3024,010
Dec 20, 202453.5053.5053.1053.1053.1013,015
Dec 19, 202453.6053.6053.5053.5053.5016,100
Dec 18, 202453.6053.6053.4053.5053.5011,019
Dec 17, 202453.6053.8053.6053.6053.6010,000
Dec 16, 202453.6053.8053.6053.7053.7014,000
Dec 13, 202453.8053.8053.7053.8053.8012,010
Dec 12, 202454.0054.1053.8053.8053.809,050
Dec 11, 202454.1054.1053.9054.0054.0027,000
Dec 10, 202453.6054.2053.6053.8053.8037,000
Dec 9, 202453.5054.2053.5054.1054.1049,300
Dec 6, 202453.6053.6053.2053.5053.5018,056
Dec 5, 202453.5053.9053.5053.8053.8015,001
Dec 4, 202454.1054.1053.6053.8053.8026,000
Dec 3, 202453.6053.8053.6053.8053.8023,014
Dec 2, 202453.3054.2053.3053.6053.6015,000
Nov 29, 202453.2053.3053.1053.3053.3015,002
Nov 28, 202453.4053.5053.4053.4053.4012,000
Nov 27, 202453.6053.7053.5053.5053.5027,881
Nov 26, 202453.8053.8053.7053.7053.708,010
Nov 25, 202454.0054.0053.6053.9053.9051,092
Nov 22, 202454.1054.3054.0054.0054.007,120
Nov 21, 202454.0054.0053.5053.9053.9017,092
Nov 20, 202454.0054.0054.0054.0054.0011,292
Nov 19, 202454.4054.4054.0054.0054.0044,265
Nov 18, 202453.5054.1053.5054.0054.0078,132
Nov 15, 202452.9053.4052.9053.4053.4030,330
Nov 14, 202452.9052.9052.9052.9052.9017,000
Nov 13, 202452.9053.2052.9052.9052.9017,000
Nov 12, 202453.1053.1052.8052.9052.9030,253
Nov 11, 202453.1053.3053.0053.1053.1029,018
Nov 8, 202453.1053.2053.1053.2053.2015,170
Nov 7, 202453.2053.2053.1053.1053.1010,000
Nov 6, 202453.1053.3053.1053.2053.206,028
Nov 5, 202453.0053.3052.9053.2053.2024,018
Nov 4, 202452.8052.9052.7052.8052.8029,215
Nov 1, 202453.0053.0052.6053.0053.0017,000
Oct 30, 202453.0053.0053.0053.0053.0011,000
Oct 29, 202453.0053.0052.8052.9052.9041,108
Oct 28, 202453.0053.0052.9053.0053.008,000
Oct 25, 202452.8053.0052.8053.0053.0020,100
Oct 24, 202452.9053.0052.8052.8052.8025,018
Oct 23, 202453.0053.0052.9053.0053.0016,000
Oct 22, 202453.0053.0052.9052.9052.9016,001
Oct 21, 202453.1053.1053.0053.0053.0042,200
Oct 18, 202453.2053.3053.1053.1053.1024,120
Oct 17, 202453.0053.1053.0053.1053.1018,155
Oct 16, 202453.4053.4053.0053.0053.0014,518
Oct 15, 202453.0053.1053.0053.0053.0024,068
Oct 14, 202453.0053.1053.0053.0053.0020,100
Oct 11, 202453.1053.2053.0053.0053.0024,100
Oct 9, 202453.9053.9053.1053.1053.1014,125
Oct 8, 202453.5053.5053.1053.1053.1021,117
Oct 7, 202453.6053.6053.3053.4053.4022,061
Oct 4, 202454.3054.3053.3053.5053.5055,018
Oct 1, 202453.7054.3053.7054.3054.3028,349
Sep 30, 202453.2053.7053.1053.7053.7027,187
Sep 27, 202453.1053.3053.0053.2053.2027,113
Sep 26, 202453.2053.2053.0053.0053.0028,114
Sep 25, 202453.0053.2053.0053.1053.1026,000
Sep 24, 202453.1053.2053.0053.1053.106,003
Sep 23, 202453.2053.3053.0053.1053.1024,026
Sep 20, 202453.3053.3053.0053.2053.2022,482
Sep 19, 202453.0053.3052.9053.3053.3019,036
Sep 18, 202453.0053.1053.0053.0053.0012,004
Sep 16, 202453.0053.1052.9053.0053.0038,120
Sep 13, 202453.0053.0053.0053.0053.006,036
Sep 12, 202453.1053.2053.0053.0053.0029,018
Sep 11, 202453.1053.1053.0053.0053.0025,501
Sep 10, 202453.0053.4053.0053.1053.1015,000
Sep 9, 202453.1053.3053.0053.0053.0016,320
Sep 6, 202453.1053.4053.0053.2053.2024,258
Sep 5, 202453.3053.5053.1053.1053.1019,094
Sep 4, 202453.6053.8053.2053.2053.2082,000
Sep 3, 202454.1054.1053.6053.8053.8046,060
Sep 2, 202454.1054.2054.0054.0054.0010,001
Aug 30, 202454.1054.2054.1054.1054.1011,187
Aug 29, 202454.3054.3054.0054.1054.1036,000
Aug 28, 202454.0054.6054.0054.3054.3033,000
Aug 27, 202454.1054.1053.8054.0054.0013,171
Aug 26, 202454.4054.4054.1054.2054.2037,000
Aug 23, 202453.9054.5053.8054.5054.5022,000
Aug 22, 202453.6054.2053.6053.9053.9044,060
Aug 21, 202453.8054.0053.7054.0054.0021,061
Aug 20, 202454.0054.0053.8053.8053.8049,000
Aug 19, 202453.8054.0053.7054.0054.0016,156
Aug 16, 202453.9054.1053.9054.0054.0019,200
Aug 15, 202454.0054.1053.6053.9053.9032,000
Aug 14, 202454.0054.1053.9054.0054.0032,000
Aug 13, 202453.9054.0053.7054.0054.0032,000
Aug 12, 202454.0054.0053.8054.0054.0050,136
Aug 9, 202453.1054.9053.1053.9053.9036,000
Aug 8, 202453.2053.2053.1053.1053.1016,020
Aug 7, 202453.0053.3052.9053.2053.2039,001
Aug 6, 202453.2053.3052.6052.9052.9037,010
Aug 5, 202453.8053.8052.3052.8052.80175,376
Aug 2, 202454.3054.3053.8053.8053.80177,330
Aug 1, 2024 2.8 Dividend
Aug 1, 202454.1054.9054.1054.3054.30179,100
Jul 31, 202456.6056.8056.6056.7053.90157,396
Jul 30, 202456.3056.7056.2056.7053.9056,040
Jul 29, 202456.3057.3056.0056.2053.42146,050
Jul 26, 202459.6061.5056.1056.2053.42418,110
Jul 23, 202456.3056.5056.3056.3053.5238,050
Jul 22, 202456.4056.5056.1056.3053.5258,265
Jul 19, 202456.4056.5056.3056.3053.5256,020
Jul 18, 202456.3056.5056.3056.4053.6137,109
Jul 17, 202456.3056.5056.3056.3053.5228,011
Jul 16, 202456.5056.5056.3056.3053.5227,100
Jul 15, 202456.5056.6056.4056.4053.6149,150
Jul 12, 202456.2056.4056.2056.4053.6119,265
Jul 11, 202456.2056.4056.1056.3053.5237,209
Jul 10, 202456.2056.4056.2056.3053.5247,000
Jul 9, 202456.3056.4056.1056.3053.5229,000
Jul 8, 202456.2056.3056.2056.3053.5228,073
Jul 5, 202456.4056.5056.2056.2053.4222,017
Jul 4, 202456.2056.4056.2056.2053.4228,000
Jul 3, 202456.1056.3056.1056.2053.4216,000
Jul 2, 202456.2056.2056.1056.1053.3316,061
Jul 1, 202456.1056.4056.1056.2053.4215,023
Jun 28, 202456.5056.5056.2056.2053.4223,692
Jun 27, 202456.1056.5056.1056.1053.3324,013
Jun 26, 202456.5056.5056.2056.2053.4223,000
Jun 25, 202456.5056.5056.1056.3053.5219,068
Jun 24, 202456.5056.5056.2056.2053.4223,000
Jun 21, 202456.1056.4056.1056.3053.5228,000
Jun 20, 202456.2056.2056.1056.2053.4229,334
Jun 19, 202456.2056.4056.1056.2053.4237,000
Jun 18, 202456.2056.3056.1056.3053.5225,001
Jun 17, 202456.0056.4056.0056.2053.4235,000
Jun 14, 202456.1056.4056.0056.0053.2334,000
Jun 13, 202456.1056.1056.0056.1053.3339,050
Jun 12, 202456.1056.1056.0056.1053.3320,364
Jun 11, 202456.1056.2056.0056.1053.3319,062
Jun 7, 202456.1056.2056.1056.1053.3311,006
Jun 6, 202456.3056.3056.0056.1053.3319,000
Jun 5, 202456.5056.5056.1056.3053.528,000
Jun 4, 202456.3056.3056.1056.2053.4218,000
Jun 3, 202456.3056.5056.2056.4053.6123,058
May 31, 202456.2056.5056.2056.4053.6126,500
May 30, 202456.1056.4056.1056.4053.6113,178
May 29, 202456.4056.4056.2056.3053.5214,000
May 28, 202456.2056.5056.1056.5053.7121,020
May 27, 202456.2056.2056.0056.2053.4225,094
May 24, 202456.2056.2056.1056.2053.4221,000
May 23, 202456.3056.3056.2056.2053.4221,000
May 22, 202456.3056.3056.0056.3053.5233,135
May 21, 202456.2056.3056.0056.2053.4217,265
May 20, 202456.0056.2056.0056.2053.4227,070
May 17, 202455.9056.2055.9056.0053.2320,151
May 16, 202456.1056.2055.9055.9053.1457,015
May 15, 202456.1056.2055.9055.9053.14123,587
May 14, 202456.4056.4056.0056.1053.3334,000
May 13, 202456.4056.5056.4056.4053.6124,000
May 10, 202456.2056.4056.1056.4053.6117,000
May 9, 202456.0056.2056.0056.2053.4218,071
May 8, 202456.2056.3055.9056.0053.2393,000
May 7, 202456.6056.6056.2056.2053.4230,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.