Taiwan - Delayed Quote
TWD
Far Eastern New Century Corporation (1402.TW)
28.25
-0.10
(-0.35%)
At close: October 30 at 1:30:07 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.30
28.50
28.00
28.25
28.25
8,264,204
Oct 29, 2026
28.15
28.50
28.15
28.35
28.35
2,873,269
Oct 28, 2026
28.80
28.85
28.15
28.15
28.15
9,230,596
Oct 27, 2026
29.20
29.20
28.60
28.80
28.80
11,166,824
Oct 23, 2026
28.90
28.90
28.90
28.90
28.90
-
Oct 22, 2026
28.55
29.00
28.50
28.90
28.90
6,939,933
Oct 21, 2026
28.60
28.65
28.40
28.60
28.60
4,337,519
Oct 20, 2026
28.55
28.90
28.40
28.50
28.50
5,991,090
Oct 19, 2026
29.30
29.35
28.80
28.85
28.85
6,197,338
Oct 16, 2026
29.40
29.80
29.25
29.40
29.40
6,120,025
Oct 15, 2026
29.65
29.65
29.15
29.40
29.40
12,485,481
Oct 14, 2026
28.65
29.80
28.65
29.65
29.65
26,524,225
Oct 13, 2026
28.40
28.80
28.40
28.60
28.60
4,424,508
Oct 12, 2026
28.40
28.95
28.25
28.70
28.70
9,346,786
Oct 8, 2026
28.45
28.75
28.40
28.40
28.40
4,362,161
Oct 7, 2026
27.90
28.65
27.90
28.60
28.60
8,362,220
Oct 6, 2026
27.80
28.05
27.75
27.90
27.90
4,042,293
Oct 5, 2026
28.20
28.20
27.70
27.75
27.75
6,360,528
Oct 2, 2026
27.85
28.15
27.85
28.05
28.05
4,730,303
Oct 1, 2026
28.20
28.25
27.70
27.95
27.95
14,593,054
Sep 30, 2026
27.95
28.30
27.85
28.25
28.25
7,082,801
Sep 29, 2026
28.15
28.25
27.70
27.75
27.75
5,963,068
Sep 24, 2026
27.80
28.20
27.80
28.15
28.15
4,829,926
Sep 23, 2026
27.90
28.20
27.75
27.90
27.90
5,442,154
Sep 22, 2026
28.10
28.10
27.60
27.85
27.85
4,685,202
Sep 21, 2026
28.10
28.20
27.75
27.85
27.85
5,904,929
Sep 18, 2026
28.10
28.15
27.70
28.10
28.10
16,181,754
Sep 17, 2026
27.45
28.20
27.35
28.10
28.10
9,557,610
Sep 16, 2026
27.90
27.90
27.35
27.40
27.40
11,696,732
Sep 15, 2026
28.05
28.05
27.70
27.80
27.80
9,008,752
Sep 14, 2026
28.40
28.45
28.05
28.10
28.10
8,368,470
Sep 11, 2026
28.30
28.80
28.30
28.65
28.65
8,615,724
Sep 10, 2026
28.45
28.65
28.35
28.65
28.65
6,852,946
Sep 9, 2026
28.45
28.75
28.35
28.70
28.70
6,300,333
Sep 8, 2026
28.70
28.75
28.35
28.65
28.65
7,411,169
Sep 7, 2026
29.20
29.20
28.50
28.70
28.70
10,026,814
Sep 4, 2026
29.20
29.25
28.80
29.15
29.15
5,524,541
Sep 3, 2026
29.15
29.40
28.80
29.10
29.10
10,234,040
Sep 2, 2026
29.35
29.40
28.95
29.10
29.10
5,633,992
Sep 1, 2026
28.30
29.45
28.30
29.40
29.40
16,070,331
Aug 31, 2026
28.10
28.60
27.90
28.35
28.35
14,779,212
Aug 28, 2026
28.35
28.35
28.00
28.10
28.10
8,979,594
Aug 27, 2026
28.60
28.75
28.20
28.40
28.40
8,872,589
Aug 26, 2026
29.00
29.05
28.30
28.55
28.55
15,015,745
Aug 25, 2026
29.35
29.75
28.85
29.00
29.00
12,685,954
Aug 24, 2026
30.30
30.65
29.05
29.45
29.45
26,138,141
Aug 21, 2026
29.25
30.60
29.05
30.35
30.35
40,137,034
Aug 20, 2026
28.15
29.45
28.15
29.20
29.20
37,672,216
Aug 19, 2026
27.70
28.05
27.30
28.00
28.00
13,218,522
Aug 18, 2026
27.50
27.80
27.40
27.80
27.80
11,115,774
Aug 17, 2026
27.10
27.55
27.00
27.55
27.55
9,038,166
Aug 14, 2026
27.00
27.10
26.65
27.10
27.10
12,032,988
Aug 13, 2026
27.70
27.70
26.85
26.95
26.95
21,175,334
Aug 12, 2026
27.30
27.90
27.30
27.55
27.55
23,483,885
Aug 11, 2026
27.50
27.50
26.95
27.30
27.30
20,167,138
Aug 10, 2026
27.40
27.60
27.15
27.25
27.25
17,979,583
Aug 7, 2026
26.90
27.60
26.90
27.50
27.50
21,174,251
Aug 6, 2026
26.60
27.10
26.60
27.00
27.00
19,920,950
Aug 5, 2026
27.10
27.15
26.60
26.70
26.70
21,157,679
Aug 4, 2026
26.70
27.15
26.70
27.15
27.15
13,325,010
Aug 3, 2026
27.00
27.25
26.80
26.90
26.90
10,302,941
Jul 31, 2026
27.40
27.65
27.00
27.15
27.15
23,025,068
Jul 30, 2026
27.40
27.40
26.80
27.15
27.15
13,926,477
Jul 29, 2026
27.65
27.75
26.70
27.25
27.25
16,935,520
Jul 28, 2026
27.50
27.70
27.20
27.40
27.40
10,989,169
Jul 27, 2026
27.45
27.70
27.40
27.45
27.45
16,634,444
Jul 24, 2026
27.00
27.65
27.00
27.35
27.35
26,207,895
Jul 23, 2026
27.45
27.50
26.90
27.20
27.20
18,659,213
Jul 22, 2026
27.35
27.85
27.20
27.20
27.20
15,920,235
Jul 21, 2026
27.55
27.85
27.35
27.35
27.35
18,701,440
Jul 20, 2026
27.90
28.15
27.25
27.30
27.30
18,732,311
Jul 17, 2026
27.60
28.20
27.60
27.70
27.70
22,962,834
Jul 16, 2026
27.35
27.90
27.30
27.80
27.80
21,792,700
Jul 15, 2026
26.50
27.75
26.25
27.55
27.55
35,827,128
Jul 14, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
25.75
26.70
25.75
26.35
26.35
42,769,863
Jul 13, 2026
27.45
27.70
26.80
26.85
25.60
44,860,007
Jul 9, 2026
27.75
27.95
27.20
27.45
26.17
26,170,841
Jul 8, 2026
28.45
28.75
27.70
27.85
26.55
27,903,576
Jul 7, 2026
29.05
29.10
28.20
28.35
27.03
21,628,716
Jul 6, 2026
29.30
29.80
29.05
29.10
27.75
12,509,136
Jul 3, 2026
28.25
29.90
28.25
29.10
27.75
25,406,051
Jul 2, 2026
28.20
28.65
28.20
28.40
27.08
11,091,961
Jul 1, 2026
28.40
28.60
28.15
28.30
26.98
13,635,598
Jun 30, 2026
29.10
29.20
28.00
28.50
27.17
24,195,425
Jun 29, 2026
28.70
29.10
28.50
29.05
27.70
26,178,472
Jun 26, 2026
28.55
28.80
28.30
28.50
27.17
24,664,653
Jun 25, 2026
28.55
29.25
28.45
28.60
27.27
27,536,782
Jun 24, 2026
28.55
28.85
28.20
28.45
27.13
23,768,136
Jun 23, 2026
28.75
29.00
28.45
28.65
27.32
24,485,853
Jun 22, 2026
28.90
29.10
28.45
28.80
27.46
32,376,971
Jun 18, 2026
28.85
29.30
28.75
28.85
27.51
36,130,494
Jun 17, 2026
28.55
29.15
28.25
28.80
27.46
30,873,187
Jun 16, 2026
27.60
28.75
27.50
28.55
27.22
40,048,577
Jun 15, 2026
27.25
27.60
27.00
27.55
26.27
17,940,934
Jun 12, 2026
27.70
27.70
26.70
27.00
25.74
30,198,455
Jun 11, 2026
27.65
27.90
27.35
27.40
26.12
38,299,044
Jun 10, 2026
27.55
27.95
27.15
27.65
26.36
49,500,025
Jun 9, 2026
26.75
27.90
26.75
27.70
26.41
59,333,081
Jun 8, 2026
26.70
27.05
26.40
26.75
25.50
67,854,686
Jun 5, 2026
27.75
28.10
27.20
27.55
26.27
71,432,211
Jun 4, 2026
27.30
28.20
27.20
27.55
26.27
64,098,831
Jun 3, 2026
26.85
27.70
26.45
27.30
26.03
96,789,603
Jun 2, 2026
25.10
26.80
25.10
26.25
25.03
125,236,140
Jun 1, 2026
25.60
25.60
24.65
25.05
23.88
78,176,837
May 29, 2026
24.75
25.65
24.55
25.65
24.46
330,220,489
May 28, 2026
23.80
24.80
23.30
24.80
23.65
105,747,976
May 27, 2026
25.90
25.90
23.45
23.45
22.36
161,590,261
May 26, 2026
26.95
27.20
25.80
26.05
24.84
52,543,351
May 25, 2026
27.00
27.20
26.50
27.20
25.93
39,175,462
May 22, 2026
27.10
27.15
26.75
27.00
25.74
35,786,042
May 21, 2026
26.80
27.20
26.65
27.20
25.93
25,083,098
May 20, 2026
26.20
26.75
26.05
26.75
25.50
15,666,077
May 19, 2026
26.10
26.80
26.10
26.25
25.03
22,382,137
May 18, 2026
26.25
26.40
25.95
25.95
24.74
19,844,655
May 15, 2026
26.70
26.70
26.00
26.45
25.22
24,959,960
May 14, 2026
26.50
26.90
26.35
26.75
25.50
26,584,907
May 13, 2026
26.60
26.80
26.40
26.75
25.50
7,070,257
May 12, 2026
26.35
26.85
26.35
26.65
25.41
25,976,966
May 11, 2026
26.15
26.50
26.10
26.35
25.12
10,733,764
May 8, 2026
26.20
26.20
25.90
26.10
24.88
10,346,701
May 7, 2026
25.90
26.15
25.90
26.00
24.79
12,440,901
May 6, 2026
25.90
26.10
25.65
26.10
24.88
9,393,789
May 5, 2026
25.50
25.90
25.40
25.70
24.50
8,921,579
May 4, 2026
25.75
25.80
25.40
25.45
24.27
15,522,318
Apr 30, 2026
26.00
26.15
25.75
25.75
24.55
11,732,343
Apr 29, 2026
26.20
26.20
26.00
26.05
24.84
9,680,987
Apr 28, 2026
26.00
26.20
25.90
26.05
24.84
7,663,296
Apr 27, 2026
26.05
26.25
25.95
26.00
24.79
8,696,226
Apr 24, 2026
26.00
26.15
25.90
26.15
24.93
11,139,308
Apr 23, 2026
25.75
26.20
25.75
26.15
24.93
14,281,248
Apr 22, 2026
25.90
26.00
25.70
25.95
24.74
14,469,978
Apr 21, 2026
26.30
26.30
25.85
26.00
24.79
20,077,917
Apr 20, 2026
26.40
26.40
26.15
26.15
24.93
13,592,771
Apr 17, 2026
26.50
26.55
26.15
26.30
25.08
15,642,609
Apr 16, 2026
26.50
26.50
26.25
26.45
25.22
16,907,201
Apr 15, 2026
26.45
26.55
26.20
26.50
25.27
17,157,080
Apr 14, 2026
26.60
26.60
26.30
26.40
25.17
14,820,689
Apr 13, 2026
26.65
26.65
26.25
26.45
25.22
17,087,250
Apr 10, 2026
26.75
26.80
26.50
26.65
25.41
13,528,540
Apr 9, 2026
26.40
26.90
26.10
26.90
25.65
18,151,693
Apr 8, 2026
26.80
26.80
26.30
26.40
25.17
14,414,003
Apr 7, 2026
26.65
26.75
26.50
26.55
25.31
9,983,891
Apr 2, 2026
27.00
27.00
26.45
26.65
25.41
14,198,513
Apr 1, 2026
26.65
27.30
26.30
27.15
25.89
26,617,959
Mar 31, 2026
26.15
26.55
26.15
26.30
25.08
14,484,048
Mar 30, 2026
25.85
26.50
25.85
26.30
25.08
15,471,919
Mar 27, 2026
26.25
26.55
26.15
26.25
25.03
13,771,023
Mar 26, 2026
26.00
26.40
25.80
26.40
25.17
14,453,850
Mar 25, 2026
26.40
26.40
25.65
25.95
24.74
16,566,201
Mar 24, 2026
26.15
26.15
25.70
26.10
24.88
18,534,969
Mar 23, 2026
26.20
26.20
25.80
25.90
24.69
22,304,916
Mar 20, 2026
26.65
26.95
26.35
26.40
25.17
29,352,699
Mar 19, 2026
26.75
27.20
26.40
26.70
25.46
23,473,227
Mar 18, 2026
27.20
27.20
26.75
26.85
25.60
17,350,245
Mar 17, 2026
27.30
27.35
27.00
27.05
25.79
14,880,964
Mar 16, 2026
27.55
27.55
27.10
27.30
26.03
12,906,310
Mar 13, 2026
27.85
28.05
27.30
27.30
26.03
25,712,405
Mar 12, 2026
28.40
28.60
27.90
27.95
26.65
17,081,463
Mar 11, 2026
28.60
28.85
28.45
28.45
27.13
7,974,262
Mar 10, 2026
28.70
28.85
28.45
28.60
27.27
8,213,292
Mar 9, 2026
28.65
29.70
28.25
28.70
27.36
15,899,893
Mar 6, 2026
27.85
29.30
27.80
29.25
27.89
18,574,932
Mar 5, 2026
28.40
28.75
27.80
27.90
26.60
18,936,777
Mar 4, 2026
28.80
29.00
28.15
28.30
26.98
17,915,158
Mar 3, 2026
29.10
29.65
28.90
29.10
27.75
33,277,672
Mar 2, 2026
31.35
31.65
29.05
29.15
27.79
77,863,384
Feb 26, 2026
28.45
28.85
28.45
28.80
27.46
29,278,251
Feb 25, 2026
28.25
28.55
28.05
28.45
27.13
13,639,104
Feb 24, 2026
28.30
28.55
28.10
28.20
26.89
11,381,386
Feb 23, 2026
28.65
28.70
27.95
28.20
26.89
16,492,261
Feb 11, 2026
28.30
28.50
28.20
28.40
27.08
12,799,345
Feb 10, 2026
28.30
28.35
28.00
28.00
26.70
6,122,887
Feb 9, 2026
28.15
28.40
28.00
28.35
27.03
5,658,637
Feb 6, 2026
28.35
28.40
27.80
28.00
26.70
9,840,654
Feb 5, 2026
28.20
28.60
28.20
28.60
27.27
9,307,203
Feb 4, 2026
27.70
28.20
27.70
28.20
26.89
4,753,566
Feb 3, 2026
27.80
27.95
27.75
27.80
26.51
5,247,579
Feb 2, 2026
27.80
27.80
27.25
27.75
26.46
8,721,480
Jan 30, 2026
28.30
28.30
27.60
27.80
26.51
14,349,644
Jan 29, 2026
28.30
28.50
28.15
28.25
26.93
9,150,231
Jan 28, 2026
28.70
28.70
28.20
28.30
26.98
9,633,758
Jan 27, 2026
29.05
29.30
28.25
28.30
26.98
12,051,520
Jan 26, 2026
28.25
29.05
28.25
29.05
27.70
14,498,955
Jan 23, 2026
28.45
28.50
28.10
28.10
26.79
5,825,770
Jan 22, 2026
28.45
28.55
28.30
28.40
27.08
5,360,320
Jan 21, 2026
28.65
28.75
28.15
28.35
27.03
9,303,746
Jan 20, 2026
28.55
28.70
28.45
28.70
27.36
7,628,454
Jan 19, 2026
28.35
28.70
28.25
28.65
27.32
11,713,698
Jan 16, 2026
28.50
28.60
28.25
28.40
27.08
7,693,784
Jan 15, 2026
28.30
28.50
28.20
28.50
27.17
11,189,448
Jan 14, 2026
28.20
28.40
28.05
28.30
26.98
6,403,186
Jan 13, 2026
28.25
28.40
27.85
28.05
26.74
7,836,062
Jan 12, 2026
28.35
28.50
28.25
28.40
27.08
5,439,872
Jan 9, 2026
28.30
28.50
28.10
28.35
27.03
6,277,450
Jan 8, 2026
28.10
28.30
28.10
28.25
26.93
5,975,137
Jan 7, 2026
27.90
28.10
27.80
28.10
26.79
6,156,063
Jan 6, 2026
27.70
27.95
27.65
27.85
26.55
4,709,921
Jan 5, 2026
27.85
27.95
27.60
27.70
26.41
5,129,359
Jan 2, 2026
27.80
27.90
27.60
27.80
26.51
3,402,182
Dec 31, 2025
27.70
27.80
27.55
27.80
26.51
3,604,498
Dec 30, 2025
27.75
27.80
27.50
27.70
26.41
3,720,610
Dec 29, 2025
27.75
27.95
27.70
27.80
26.51
3,879,776
Dec 26, 2025
27.90
27.90
27.70
27.70
26.41
2,982,527
Dec 24, 2025
28.20
28.20
27.80
27.80
26.51
4,343,746
Dec 23, 2025
28.00
28.20
27.90
28.20
26.89
4,160,511
Dec 22, 2025
28.25
28.25
27.95
27.95
26.65
4,101,735
Dec 19, 2025
27.80
28.25
27.80
28.25
26.93
5,773,702
Dec 18, 2025
27.90
28.05
27.75
27.90
26.60
2,832,541
Dec 17, 2025
28.05
28.15
27.70
27.90
26.60
5,590,236
Dec 16, 2025
28.05
28.10
27.80
27.90
26.60
6,350,828
Dec 15, 2025
28.05
28.30
28.00
28.30
26.98
4,652,725
Dec 12, 2025
28.45
28.55
28.05
28.15
26.84
4,855,968
Dec 11, 2025
28.25
28.45
28.10
28.15
26.84
4,200,533
Dec 10, 2025
28.35
28.45
28.20
28.25
26.93
4,113,687
Dec 9, 2025
28.35
28.50
28.15
28.50
27.17
8,361,851
Dec 8, 2025
28.80
28.95
28.35
28.50
27.17
7,387,779
Dec 5, 2025
28.70
28.80
28.35
28.80
27.46
9,329,318
Dec 4, 2025
29.05
29.50
28.65
28.90
27.55
11,589,490
Dec 3, 2025
29.10
29.10
28.80
29.05
27.70
6,820,928
Dec 2, 2025
28.65
29.10
28.60
29.00
27.65
12,526,560
Dec 1, 2025
28.10
28.60
28.10
28.60
27.27
8,265,315
Nov 28, 2025
28.15
28.40
28.10
28.20
26.89
6,979,808
Nov 27, 2025
27.80
28.15
27.70
28.05
26.74
7,173,043
Nov 26, 2025
28.15
28.20
27.75
27.85
26.55
7,748,028
Nov 25, 2025
28.10
28.30
27.80
27.95
26.65
6,435,434
Nov 24, 2025
28.30
28.35
27.90
28.05
26.74
32,219,746
Nov 21, 2025
28.00
28.35
27.90
28.25
26.93
11,236,683
Nov 20, 2025
28.10
28.35
28.00
28.20
26.89
8,738,345
Nov 19, 2025
28.10
28.10
27.60
27.95
26.65
7,982,005
Nov 18, 2025
28.00
28.25
27.70
27.90
26.60
12,210,554
Nov 17, 2025
27.90
28.40
27.80
28.25
26.93
13,996,175
Nov 14, 2025
27.70
28.15
27.45
27.75
26.46
8,009,015
Nov 13, 2025
27.50
28.00
27.50
27.90
26.60
11,308,227
Nov 12, 2025
27.15
27.65
27.10
27.50
26.22
13,244,138
Nov 11, 2025
27.00
27.15
26.90
27.00
25.74
5,728,394
Nov 10, 2025
26.65
27.00
26.55
26.95
25.70
7,062,061
Nov 7, 2025
26.85
26.85
26.45
26.50
25.27
9,888,270
Nov 6, 2025
26.75
27.00
26.65
27.00
25.74
5,338,695
Nov 5, 2025
26.50
26.65
26.25
26.65
25.41
7,786,823
Nov 4, 2025
26.80
27.00
26.45
26.60
25.36
8,750,161
Nov 3, 2025
26.60
26.85
26.45
26.85
25.60
8,163,421
Oct 31, 2025
27.10
27.10
26.50
26.50
25.27
12,261,403
Oct 30, 2025
27.00
27.10
26.80
26.95
25.70
10,774,870
