Taiwan - Delayed Quote TWD

Farcent Enterprise Co.,Ltd (1730.TW)

Compare
53.90 -0.10 (-0.19%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 54.40 54.70 53.90 53.90 53.90 31,350
Jan 7, 2025 54.10 54.20 54.00 54.00 54.00 56,024
Jan 6, 2025 54.70 54.70 54.00 54.40 54.40 33,065
Jan 3, 2025 54.20 54.60 54.20 54.60 54.60 24,055
Jan 2, 2025 54.50 54.50 54.10 54.20 54.20 26,000
Dec 31, 2024 54.00 54.50 54.00 54.50 54.50 20,000
Dec 30, 2024 54.10 54.70 54.00 54.60 54.60 37,030
Dec 27, 2024 55.60 56.40 54.20 54.20 54.20 149,060
Dec 26, 2024 53.90 56.10 53.90 54.70 54.70 190,000
Dec 25, 2024 53.20 53.40 53.20 53.40 53.40 8,034
Dec 24, 2024 53.30 53.30 53.20 53.30 53.30 12,586
Dec 23, 2024 53.30 53.40 53.10 53.30 53.30 24,010
Dec 20, 2024 53.50 53.50 53.10 53.10 53.10 13,015
Dec 19, 2024 53.60 53.60 53.50 53.50 53.50 16,100
Dec 18, 2024 53.60 53.60 53.40 53.50 53.50 11,019
Dec 17, 2024 53.60 53.80 53.60 53.60 53.60 10,000
Dec 16, 2024 53.60 53.80 53.60 53.70 53.70 14,000
Dec 13, 2024 53.80 53.80 53.70 53.80 53.80 12,010
Dec 12, 2024 54.00 54.10 53.80 53.80 53.80 9,050
Dec 11, 2024 54.10 54.10 53.90 54.00 54.00 27,000
Dec 10, 2024 53.60 54.20 53.60 53.80 53.80 37,000
Dec 9, 2024 53.50 54.20 53.50 54.10 54.10 49,300
Dec 6, 2024 53.60 53.60 53.20 53.50 53.50 18,056
Dec 5, 2024 53.50 53.90 53.50 53.80 53.80 15,001
Dec 4, 2024 54.10 54.10 53.60 53.80 53.80 26,000
Dec 3, 2024 53.60 53.80 53.60 53.80 53.80 23,014
Dec 2, 2024 53.30 54.20 53.30 53.60 53.60 15,000
Nov 29, 2024 53.20 53.30 53.10 53.30 53.30 15,002
Nov 28, 2024 53.40 53.50 53.40 53.40 53.40 12,000
Nov 27, 2024 53.60 53.70 53.50 53.50 53.50 27,881
Nov 26, 2024 53.80 53.80 53.70 53.70 53.70 8,010
Nov 25, 2024 54.00 54.00 53.60 53.90 53.90 51,092
Nov 22, 2024 54.10 54.30 54.00 54.00 54.00 7,120
Nov 21, 2024 54.00 54.00 53.50 53.90 53.90 17,092
Nov 20, 2024 54.00 54.00 54.00 54.00 54.00 11,292
Nov 19, 2024 54.40 54.40 54.00 54.00 54.00 44,265
Nov 18, 2024 53.50 54.10 53.50 54.00 54.00 78,132
Nov 15, 2024 52.90 53.40 52.90 53.40 53.40 30,330
Nov 14, 2024 52.90 52.90 52.90 52.90 52.90 17,000
Nov 13, 2024 52.90 53.20 52.90 52.90 52.90 17,000
Nov 12, 2024 53.10 53.10 52.80 52.90 52.90 30,253
Nov 11, 2024 53.10 53.30 53.00 53.10 53.10 29,018
Nov 8, 2024 53.10 53.20 53.10 53.20 53.20 15,170
Nov 7, 2024 53.20 53.20 53.10 53.10 53.10 10,000
Nov 6, 2024 53.10 53.30 53.10 53.20 53.20 6,028
Nov 5, 2024 53.00 53.30 52.90 53.20 53.20 24,018
Nov 4, 2024 52.80 52.90 52.70 52.80 52.80 29,215
Nov 1, 2024 53.00 53.00 52.60 53.00 53.00 17,000
Oct 30, 2024 53.00 53.00 53.00 53.00 53.00 11,000
Oct 29, 2024 53.00 53.00 52.80 52.90 52.90 41,108
Oct 28, 2024 53.00 53.00 52.90 53.00 53.00 8,000
Oct 25, 2024 52.80 53.00 52.80 53.00 53.00 20,100
Oct 24, 2024 52.90 53.00 52.80 52.80 52.80 25,018
Oct 23, 2024 53.00 53.00 52.90 53.00 53.00 16,000
Oct 22, 2024 53.00 53.00 52.90 52.90 52.90 16,001
Oct 21, 2024 53.10 53.10 53.00 53.00 53.00 42,200
Oct 18, 2024 53.20 53.30 53.10 53.10 53.10 24,120
Oct 17, 2024 53.00 53.10 53.00 53.10 53.10 18,155
Oct 16, 2024 53.40 53.40 53.00 53.00 53.00 14,518
Oct 15, 2024 53.00 53.10 53.00 53.00 53.00 24,068
Oct 14, 2024 53.00 53.10 53.00 53.00 53.00 20,100
Oct 11, 2024 53.10 53.20 53.00 53.00 53.00 24,100
Oct 9, 2024 53.90 53.90 53.10 53.10 53.10 14,125
Oct 8, 2024 53.50 53.50 53.10 53.10 53.10 21,117
Oct 7, 2024 53.60 53.60 53.30 53.40 53.40 22,061
Oct 4, 2024 54.30 54.30 53.30 53.50 53.50 55,018
Oct 1, 2024 53.70 54.30 53.70 54.30 54.30 28,349
Sep 30, 2024 53.20 53.70 53.10 53.70 53.70 27,187
Sep 27, 2024 53.10 53.30 53.00 53.20 53.20 27,113
Sep 26, 2024 53.20 53.20 53.00 53.00 53.00 28,114
Sep 25, 2024 53.00 53.20 53.00 53.10 53.10 26,000
Sep 24, 2024 53.10 53.20 53.00 53.10 53.10 6,003
Sep 23, 2024 53.20 53.30 53.00 53.10 53.10 24,026
Sep 20, 2024 53.30 53.30 53.00 53.20 53.20 22,482
Sep 19, 2024 53.00 53.30 52.90 53.30 53.30 19,036
Sep 18, 2024 53.00 53.10 53.00 53.00 53.00 12,004
Sep 16, 2024 53.00 53.10 52.90 53.00 53.00 38,120
Sep 13, 2024 53.00 53.00 53.00 53.00 53.00 6,036
Sep 12, 2024 53.10 53.20 53.00 53.00 53.00 29,018
Sep 11, 2024 53.10 53.10 53.00 53.00 53.00 25,501
Sep 10, 2024 53.00 53.40 53.00 53.10 53.10 15,000
Sep 9, 2024 53.10 53.30 53.00 53.00 53.00 16,320
Sep 6, 2024 53.10 53.40 53.00 53.20 53.20 24,258
Sep 5, 2024 53.30 53.50 53.10 53.10 53.10 19,094
Sep 4, 2024 53.60 53.80 53.20 53.20 53.20 82,000
Sep 3, 2024 54.10 54.10 53.60 53.80 53.80 46,060
Sep 2, 2024 54.10 54.20 54.00 54.00 54.00 10,001
Aug 30, 2024 54.10 54.20 54.10 54.10 54.10 11,187
Aug 29, 2024 54.30 54.30 54.00 54.10 54.10 36,000
Aug 28, 2024 54.00 54.60 54.00 54.30 54.30 33,000
Aug 27, 2024 54.10 54.10 53.80 54.00 54.00 13,171
Aug 26, 2024 54.40 54.40 54.10 54.20 54.20 37,000
Aug 23, 2024 53.90 54.50 53.80 54.50 54.50 22,000
Aug 22, 2024 53.60 54.20 53.60 53.90 53.90 44,060
Aug 21, 2024 53.80 54.00 53.70 54.00 54.00 21,061
Aug 20, 2024 54.00 54.00 53.80 53.80 53.80 49,000
Aug 19, 2024 53.80 54.00 53.70 54.00 54.00 16,156
Aug 16, 2024 53.90 54.10 53.90 54.00 54.00 19,200
Aug 15, 2024 54.00 54.10 53.60 53.90 53.90 32,000
Aug 14, 2024 54.00 54.10 53.90 54.00 54.00 32,000
Aug 13, 2024 53.90 54.00 53.70 54.00 54.00 32,000
Aug 12, 2024 54.00 54.00 53.80 54.00 54.00 50,136
Aug 9, 2024 53.10 54.90 53.10 53.90 53.90 36,000
Aug 8, 2024 53.20 53.20 53.10 53.10 53.10 16,020
Aug 7, 2024 53.00 53.30 52.90 53.20 53.20 39,001
Aug 6, 2024 53.20 53.30 52.60 52.90 52.90 37,010
Aug 5, 2024 53.80 53.80 52.30 52.80 52.80 175,376
Aug 2, 2024 54.30 54.30 53.80 53.80 53.80 177,330
Aug 1, 2024 2.80 Dividend
Aug 1, 2024 54.10 54.90 54.10 54.30 54.30 179,100
Jul 31, 2024 56.60 56.80 56.60 56.70 53.90 157,396
Jul 30, 2024 56.30 56.70 56.20 56.70 53.90 56,040
Jul 29, 2024 56.30 57.30 56.00 56.20 53.42 146,050
Jul 26, 2024 59.60 61.50 56.10 56.20 53.42 418,110
Jul 23, 2024 56.30 56.50 56.30 56.30 53.52 38,050
Jul 22, 2024 56.40 56.50 56.10 56.30 53.52 58,265
Jul 19, 2024 56.40 56.50 56.30 56.30 53.52 56,020
Jul 18, 2024 56.30 56.50 56.30 56.40 53.61 37,109
Jul 17, 2024 56.30 56.50 56.30 56.30 53.52 28,011
Jul 16, 2024 56.50 56.50 56.30 56.30 53.52 27,100
Jul 15, 2024 56.50 56.60 56.40 56.40 53.61 49,150
Jul 12, 2024 56.20 56.40 56.20 56.40 53.61 19,265
Jul 11, 2024 56.20 56.40 56.10 56.30 53.52 37,209
Jul 10, 2024 56.20 56.40 56.20 56.30 53.52 47,000
Jul 9, 2024 56.30 56.40 56.10 56.30 53.52 29,000
Jul 8, 2024 56.20 56.30 56.20 56.30 53.52 28,073
Jul 5, 2024 56.40 56.50 56.20 56.20 53.42 22,017
Jul 4, 2024 56.20 56.40 56.20 56.20 53.42 28,000
Jul 3, 2024 56.10 56.30 56.10 56.20 53.42 16,000
Jul 2, 2024 56.20 56.20 56.10 56.10 53.33 16,061
Jul 1, 2024 56.10 56.40 56.10 56.20 53.42 15,023
Jun 28, 2024 56.50 56.50 56.20 56.20 53.42 23,692
Jun 27, 2024 56.10 56.50 56.10 56.10 53.33 24,013
Jun 26, 2024 56.50 56.50 56.20 56.20 53.42 23,000
Jun 25, 2024 56.50 56.50 56.10 56.30 53.52 19,068
Jun 24, 2024 56.50 56.50 56.20 56.20 53.42 23,000
Jun 21, 2024 56.10 56.40 56.10 56.30 53.52 28,000
Jun 20, 2024 56.20 56.20 56.10 56.20 53.42 29,334
Jun 19, 2024 56.20 56.40 56.10 56.20 53.42 37,000
Jun 18, 2024 56.20 56.30 56.10 56.30 53.52 25,001
Jun 17, 2024 56.00 56.40 56.00 56.20 53.42 35,000
Jun 14, 2024 56.10 56.40 56.00 56.00 53.23 34,000
Jun 13, 2024 56.10 56.10 56.00 56.10 53.33 39,050
Jun 12, 2024 56.10 56.10 56.00 56.10 53.33 20,364
Jun 11, 2024 56.10 56.20 56.00 56.10 53.33 19,062
Jun 7, 2024 56.10 56.20 56.10 56.10 53.33 11,006
Jun 6, 2024 56.30 56.30 56.00 56.10 53.33 19,000
Jun 5, 2024 56.50 56.50 56.10 56.30 53.52 8,000
Jun 4, 2024 56.30 56.30 56.10 56.20 53.42 18,000
Jun 3, 2024 56.30 56.50 56.20 56.40 53.61 23,058
May 31, 2024 56.20 56.50 56.20 56.40 53.61 26,500
May 30, 2024 56.10 56.40 56.10 56.40 53.61 13,178
May 29, 2024 56.40 56.40 56.20 56.30 53.52 14,000
May 28, 2024 56.20 56.50 56.10 56.50 53.71 21,020
May 27, 2024 56.20 56.20 56.00 56.20 53.42 25,094
May 24, 2024 56.20 56.20 56.10 56.20 53.42 21,000
May 23, 2024 56.30 56.30 56.20 56.20 53.42 21,000
May 22, 2024 56.30 56.30 56.00 56.30 53.52 33,135
May 21, 2024 56.20 56.30 56.00 56.20 53.42 17,265
May 20, 2024 56.00 56.20 56.00 56.20 53.42 27,070
May 17, 2024 55.90 56.20 55.90 56.00 53.23 20,151
May 16, 2024 56.10 56.20 55.90 55.90 53.14 57,015
May 15, 2024 56.10 56.20 55.90 55.90 53.14 123,587
May 14, 2024 56.40 56.40 56.00 56.10 53.33 34,000
May 13, 2024 56.40 56.50 56.40 56.40 53.61 24,000
May 10, 2024 56.20 56.40 56.10 56.40 53.61 17,000
May 9, 2024 56.00 56.20 56.00 56.20 53.42 18,071
May 8, 2024 56.20 56.30 55.90 56.00 53.23 93,000
May 7, 2024 56.60 56.60 56.20 56.20 53.42 30,000
May 6, 2024 56.60 56.70 56.50 56.60 53.80 22,205
May 3, 2024 56.50 56.60 56.50 56.60 53.80 12,000
May 2, 2024 56.20 56.50 56.20 56.50 53.71 22,050
Apr 30, 2024 56.30 56.50 56.20 56.30 53.52 24,000
Apr 29, 2024 56.30 56.30 56.20 56.20 53.42 30,000
Apr 26, 2024 56.20 56.50 56.20 56.30 53.52 17,000
Apr 25, 2024 56.10 56.20 56.00 56.20 53.42 13,007
Apr 24, 2024 56.40 56.40 56.10 56.20 53.42 4,063
Apr 23, 2024 56.10 56.20 56.00 56.00 53.23 20,216
Apr 22, 2024 56.10 56.20 55.50 56.10 53.33 82,330
Apr 19, 2024 56.30 56.40 56.00 56.10 53.33 63,089
Apr 18, 2024 56.20 56.30 56.10 56.20 53.42 25,015
Apr 17, 2024 56.20 56.40 56.20 56.20 53.42 22,257
Apr 16, 2024 56.50 56.50 56.10 56.30 53.52 69,200
Apr 15, 2024 56.40 56.50 56.30 56.50 53.71 21,000
Apr 12, 2024 56.60 56.60 56.50 56.60 53.80 19,000
Apr 11, 2024 56.30 56.70 56.30 56.60 53.80 36,000
Apr 10, 2024 56.40 56.70 56.40 56.60 53.80 37,104
Apr 9, 2024 56.70 56.80 56.50 56.60 53.80 41,000
Apr 8, 2024 56.90 56.90 56.60 56.70 53.90 32,035
Apr 3, 2024 56.60 56.80 56.60 56.70 53.90 13,000
Apr 2, 2024 56.70 56.80 56.60 56.70 53.90 37,000
Apr 1, 2024 56.70 56.80 56.50 56.70 53.90 33,225
Mar 29, 2024 56.50 56.50 56.40 56.40 53.61 4,000
Mar 28, 2024 56.30 56.60 56.30 56.50 53.71 50,535
Mar 27, 2024 56.20 56.80 56.20 56.50 53.71 28,022
Mar 26, 2024 56.30 56.50 56.20 56.20 53.42 38,567
Mar 25, 2024 56.30 56.40 56.20 56.30 53.52 57,001
Mar 22, 2024 56.60 56.60 56.40 56.40 53.61 29,000
Mar 21, 2024 56.50 56.80 56.50 56.60 53.80 51,260
Mar 20, 2024 56.50 56.50 56.40 56.50 53.71 38,175
Mar 19, 2024 56.50 56.70 56.50 56.70 53.90 29,115
Mar 18, 2024 56.60 56.70 56.40 56.60 53.80 22,102
Mar 15, 2024 56.40 56.90 56.20 56.60 53.80 19,211
Mar 14, 2024 56.20 56.40 56.20 56.40 53.61 41,293
Mar 13, 2024 56.20 56.30 56.10 56.20 53.42 36,390
Mar 12, 2024 56.20 56.30 56.10 56.20 53.42 60,157
Mar 11, 2024 56.20 56.40 56.20 56.20 53.42 37,165
Mar 8, 2024 56.20 56.40 56.20 56.20 53.42 50,276
Mar 7, 2024 56.40 56.40 56.20 56.30 53.52 37,125
Mar 6, 2024 56.50 56.50 56.20 56.40 53.61 48,021
Mar 5, 2024 56.40 56.60 56.40 56.50 53.71 32,000
Mar 4, 2024 56.60 56.70 56.40 56.40 53.61 67,233
Mar 1, 2024 56.70 56.80 56.60 56.70 53.90 33,012
Feb 29, 2024 56.70 56.70 56.60 56.70 53.90 50,040
Feb 27, 2024 56.80 56.90 56.50 56.70 53.90 29,182
Feb 26, 2024 56.80 56.90 56.70 56.80 54.00 24,000
Feb 23, 2024 56.90 57.00 56.90 56.90 54.09 12,017
Feb 22, 2024 56.90 57.10 56.90 56.90 54.09 30,000
Feb 21, 2024 56.70 57.00 56.70 56.90 54.09 19,262
Feb 20, 2024 56.80 56.80 56.50 56.70 53.90 54,200
Feb 19, 2024 56.50 57.20 56.50 56.90 54.09 33,060
Feb 16, 2024 56.60 56.60 56.40 56.50 53.71 24,183
Feb 15, 2024 56.50 56.90 56.50 56.50 53.71 13,038
Feb 5, 2024 56.30 56.40 56.30 56.40 53.61 31,100
Feb 2, 2024 56.60 56.80 56.30 56.60 53.80 31,010
Feb 1, 2024 56.60 56.80 56.50 56.70 53.90 15,010
Jan 31, 2024 56.60 56.60 56.60 56.60 53.80 5,401
Jan 30, 2024 56.60 56.80 56.60 56.60 53.80 10,090
Jan 29, 2024 56.70 56.70 56.70 56.70 53.90 5,052
Jan 26, 2024 56.60 56.70 56.60 56.60 53.80 11,010
Jan 25, 2024 56.70 56.70 56.60 56.60 53.80 9,000
Jan 24, 2024 56.90 57.00 56.80 56.80 54.00 15,000
Jan 23, 2024 57.00 57.00 56.90 56.90 54.09 3,030
Jan 22, 2024 56.40 56.40 56.40 56.40 53.61 3,140
Jan 19, 2024 56.50 56.60 56.40 56.60 53.80 9,000
Jan 18, 2024 56.40 56.50 56.40 56.40 53.61 11,000
Jan 17, 2024 56.60 57.00 56.40 56.50 53.71 25,000
Jan 16, 2024 56.80 56.80 56.60 56.60 53.80 15,000
Jan 15, 2024 56.80 57.40 56.50 57.00 54.19 22,296
Jan 12, 2024 56.90 57.10 56.80 56.80 54.00 21,180
Jan 11, 2024 56.90 57.10 56.80 56.90 54.09 13,145
Jan 10, 2024 57.00 57.10 56.80 56.90 54.09 59,050
Jan 9, 2024 57.50 57.50 57.00 57.10 54.28 10,001
Jan 8, 2024 57.10 57.40 57.10 57.20 54.38 10,856

Related Tickers

1732.TW Mao Bao Inc.
30.65
+6.24%
 
6790.TW Yuen Foong Yu Consumer Products Co., Ltd.
40.35
-0.12%
 
1737.TW Taiyen Biotech Co., Ltd.
32.15
+0.16%
 
4137.TW Chlitina Holding Limited
112.50
+1.35%
 
1817.TW Sanitar Co., Ltd.
41.35
0.00%
 
6671.TW San Neng Group Holdings Co., LTD.
41.45
-0.84%
 
4190.TW Jourdeness Group Limited
44.45
-0.56%
 
1903.TW Shihlin Paper Corporation
51.40
0.00%
 
6504.TW Nan Liu Enterprise Co., Ltd.
66.70
+2.14%
 
8929.TWO Fu Burg Industrial Co., Ltd.
24.95
-0.99%