Taiwan - Delayed Quote
TWD
Far EasTone Telecommunications Co., Ltd. (4904.TW)
106.00
-6.00
(-5.36%)
At close: 1:30:40 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
Nov 9, 2026
111.00
111.00
106.00
106.00
106.00
18,723,899
Nov 6, 2026
112.50
112.50
107.00
112.00
112.00
11,555,976
Nov 5, 2026
113.50
117.00
112.00
112.50
112.50
7,688,757
Nov 4, 2026
113.00
114.00
112.50
114.00
114.00
7,409,196
Nov 3, 2026
113.00
115.00
112.00
112.50
112.50
7,468,022
Nov 2, 2026
116.00
116.00
112.50
113.50
113.50
7,682,903
Oct 30, 2026
114.00
115.00
113.00
114.00
114.00
8,594,653
Oct 29, 2026
111.00
113.50
110.00
113.00
113.00
8,388,382
Oct 28, 2026
114.00
114.00
111.50
112.00
112.00
6,874,819
Oct 27, 2026
115.50
116.00
113.50
114.00
114.00
6,889,733
Oct 23, 2026
115.00
115.00
115.00
115.00
115.00
-
Oct 22, 2026
111.50
115.00
111.50
115.00
115.00
4,891,412
Oct 21, 2026
111.50
112.50
110.00
112.00
112.00
6,364,939
Oct 20, 2026
110.00
112.50
110.00
112.00
112.00
6,469,311
Oct 19, 2026
114.00
115.00
112.00
112.50
112.50
8,834,425
Oct 16, 2026
112.00
114.00
111.50
113.50
113.50
6,804,670
Oct 15, 2026
109.00
113.00
108.00
113.00
113.00
14,740,750
Oct 14, 2026
107.50
108.50
107.00
108.00
108.00
4,312,519
Oct 13, 2026
105.00
108.00
105.00
107.50
107.50
8,591,467
Oct 12, 2026
106.00
106.00
105.00
105.50
105.50
3,914,306
Oct 8, 2026
105.00
106.50
105.00
106.00
106.00
5,932,500
Oct 7, 2026
105.00
106.00
104.50
106.00
106.00
3,750,372
Oct 6, 2026
105.50
105.50
104.50
104.50
104.50
2,733,648
Oct 5, 2026
106.00
106.00
104.00
105.50
105.50
6,033,747
Oct 2, 2026
104.50
106.50
104.50
106.00
106.00
3,993,977
Oct 1, 2026
103.50
105.00
103.00
105.00
105.00
3,185,528
Sep 30, 2026
105.00
105.00
103.00
103.50
103.50
6,192,069
Sep 29, 2026
106.00
106.00
104.00
104.50
104.50
5,428,375
Sep 24, 2026
105.00
106.50
105.00
105.50
105.50
1,975,431
Sep 23, 2026
106.00
106.50
105.00
105.50
105.50
3,705,787
Sep 22, 2026
106.50
106.50
105.00
105.50
105.50
2,628,327
Sep 21, 2026
107.00
107.00
105.00
106.00
106.00
3,617,990
Sep 18, 2026
106.00
107.00
105.50
107.00
107.00
12,613,508
Sep 17, 2026
105.50
107.00
104.00
106.50
106.50
6,839,534
Sep 16, 2026
107.00
107.00
104.00
105.00
105.00
6,224,584
Sep 15, 2026
106.50
107.50
105.50
106.50
106.50
4,549,332
Sep 14, 2026
104.50
106.00
104.50
106.00
106.00
2,161,190
Sep 11, 2026
103.50
105.50
103.50
105.50
105.50
2,797,086
Sep 10, 2026
103.00
105.00
103.00
104.50
104.50
2,235,634
Sep 9, 2026
102.50
104.50
102.50
104.00
104.00
4,198,684
Sep 8, 2026
102.00
104.00
102.00
104.00
104.00
3,905,440
Sep 7, 2026
104.50
104.50
102.00
102.00
102.00
5,367,456
Sep 4, 2026
103.00
104.00
102.00
104.00
104.00
3,319,068
Sep 3, 2026
102.50
103.50
102.00
103.50
103.50
3,488,645
Sep 2, 2026
100.50
102.50
100.50
102.50
102.50
9,659,508
Sep 1, 2026
100.50
101.00
100.00
101.00
101.00
3,179,333
Aug 31, 2026
99.80
101.00
99.80
101.00
101.00
9,090,325
Aug 28, 2026
101.50
101.50
99.80
100.50
100.50
6,233,847
Aug 27, 2026
101.00
102.00
100.50
101.50
101.50
3,617,736
Aug 26, 2026
102.50
102.50
100.50
101.00
101.00
6,221,521
Aug 25, 2026
101.50
102.50
101.50
102.50
102.50
6,557,899
Aug 24, 2026
101.50
102.00
100.50
101.50
101.50
4,408,749
Aug 21, 2026
101.50
102.50
101.00
102.50
102.50
4,334,119
Aug 20, 2026
101.50
102.50
101.00
102.00
102.00
6,167,281
Aug 19, 2026
101.00
102.00
100.50
101.50
101.50
4,088,764
Aug 18, 2026
100.00
101.50
99.90
101.50
101.50
6,052,063
Aug 17, 2026
98.90
101.00
98.70
100.50
100.50
4,821,569
Aug 14, 2026
98.30
99.40
98.10
99.00
99.00
4,963,459
Aug 13, 2026
102.00
102.00
99.10
99.50
99.50
7,272,683
Aug 12, 2026
100.50
102.00
100.50
101.00
101.00
4,753,459
Aug 11, 2026
102.00
102.00
100.00
101.00
101.00
4,554,628
Aug 10, 2026
104.00
104.00
101.00
101.50
101.50
3,609,998
Aug 7, 2026
101.50
103.50
101.00
103.00
103.00
6,055,282
Aug 6, 2026
100.50
102.00
100.50
102.00
102.00
5,042,591
Aug 5, 2026
100.50
102.50
100.00
101.00
101.00
7,600,862
Aug 4, 2026
102.00
102.50
99.90
101.00
101.00
10,542,161
Aug 3, 2026
104.50
105.00
102.50
103.50
103.50
10,552,693
Jul 31, 2026
105.50
106.00
104.00
105.00
105.00
16,933,898
Jul 30, 2026
106.50
106.50
104.00
105.50
105.50
15,008,597
Jul 29, 2026
108.00
108.50
105.00
106.50
106.50
19,317,924
Jul 28, 2026
106.00
107.50
105.00
106.00
106.00
8,790,147
Jul 27, 2026
105.50
107.50
104.50
107.50
107.50
10,879,114
Jul 24, 2026
102.00
106.00
102.00
105.50
105.50
17,334,465
Jul 23, 2026
104.00
104.50
102.50
102.50
102.50
10,661,372
Jul 22, 2026
102.00
105.50
102.00
103.00
103.00
13,338,666
Jul 21, 2026
104.50
107.00
102.00
102.00
102.00
14,912,318
Jul 20, 2026
103.50
105.50
103.50
104.50
104.50
19,165,522
Jul 17, 2026
101.00
104.50
101.00
103.00
103.00
18,731,155
Jul 16, 2026
96.80
102.50
96.30
101.00
101.00
16,080,011
Jul 15, 2026
95.60
96.40
94.90
96.30
96.30
8,149,654
Jul 14, 2026
96.50
96.90
95.00
95.10
95.10
15,047,014
Jul 13, 2026
96.00
97.60
94.70
96.10
96.10
19,519,183
Jul 9, 2026
93.60
95.20
92.50
95.00
95.00
11,589,569
Jul 8, 2026
3.809282
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
98.90
98.90
91.80
93.20
93.20
35,432,932
Jul 7, 2026
103.50
104.50
102.50
103.00
99.19
19,364,902
Jul 6, 2026
105.00
105.00
103.00
103.00
99.19
13,682,958
Jul 3, 2026
103.00
105.00
102.00
105.00
101.12
16,647,642
Jul 2, 2026
103.00
105.00
103.00
103.00
99.19
16,129,349
Jul 1, 2026
104.50
105.50
103.00
103.50
99.67
15,023,806
Jun 30, 2026
105.50
107.00
103.00
105.00
101.12
23,898,382
Jun 29, 2026
108.50
108.50
104.00
106.00
102.08
23,335,419
Jun 26, 2026
108.00
108.50
106.00
107.00
103.04
17,842,474
Jun 25, 2026
106.50
110.00
105.50
108.50
104.49
33,470,328
Jun 24, 2026
107.50
107.50
104.00
107.00
103.04
34,752,329
Jun 23, 2026
108.50
109.50
105.50
107.00
103.04
40,683,229
Jun 22, 2026
108.00
109.50
104.50
108.00
104.01
43,124,338
Jun 18, 2026
110.50
110.50
108.00
108.50
104.49
42,274,753
Jun 17, 2026
112.50
113.50
107.50
109.50
105.45
12,955,897
Jun 16, 2026
111.00
113.00
110.00
112.50
108.34
13,156,010
Jun 15, 2026
112.00
112.00
109.00
110.00
105.93
8,426,374
Jun 12, 2026
109.00
111.00
107.50
109.00
104.97
9,536,864
Jun 11, 2026
108.00
109.50
107.50
109.00
104.97
9,564,600
Jun 10, 2026
105.50
107.50
105.00
106.50
102.56
9,491,207
Jun 9, 2026
101.00
106.00
100.50
105.50
101.60
10,096,979
Jun 8, 2026
102.00
102.50
100.00
101.00
97.26
9,423,830
Jun 5, 2026
102.00
103.00
100.00
101.50
97.75
8,555,540
Jun 4, 2026
101.00
103.00
99.70
102.00
98.23
9,573,338
Jun 3, 2026
99.90
101.50
98.60
100.50
96.78
9,855,541
Jun 2, 2026
97.00
99.60
97.00
99.50
95.82
14,303,003
Jun 1, 2026
95.40
97.60
94.60
97.10
93.51
9,964,218
May 29, 2026
93.60
94.90
93.50
94.60
91.10
20,768,965
May 28, 2026
93.40
94.90
93.00
93.60
90.14
10,796,249
May 27, 2026
94.80
94.80
92.90
92.90
89.46
9,296,832
May 26, 2026
94.50
95.50
94.00
94.00
90.52
8,930,145
May 25, 2026
95.50
95.60
94.20
94.20
90.72
8,231,385
May 22, 2026
95.70
96.70
94.70
95.50
91.97
8,245,591
May 21, 2026
97.20
97.50
95.70
95.70
92.16
7,134,394
May 20, 2026
98.10
99.40
97.00
97.10
93.51
7,109,674
May 19, 2026
96.90
99.50
96.70
98.00
94.38
5,593,593
May 18, 2026
98.30
98.90
96.80
96.80
93.22
3,091,975
May 15, 2026
98.10
99.50
97.90
98.30
94.66
4,263,323
May 14, 2026
96.00
98.50
96.00
98.10
94.47
6,104,790
May 13, 2026
96.20
97.40
95.20
96.90
93.32
4,725,772
May 12, 2026
96.50
97.10
95.50
95.50
91.97
3,701,475
May 11, 2026
96.30
96.90
95.90
96.20
92.64
2,804,878
May 8, 2026
95.50
96.40
94.80
95.90
92.35
8,165,039
May 7, 2026
96.00
96.30
95.30
95.40
91.87
4,728,739
May 6, 2026
96.80
96.80
95.10
95.10
91.58
5,121,416
May 5, 2026
94.80
96.20
94.20
95.80
92.26
4,019,831
May 4, 2026
95.30
95.50
94.00
94.30
90.81
7,400,455
Apr 30, 2026
96.10
96.60
94.10
94.50
91.01
6,528,883
Apr 29, 2026
95.60
96.00
95.10
96.00
92.45
5,271,551
Apr 28, 2026
96.80
96.80
94.30
94.40
90.91
5,358,927
Apr 27, 2026
95.60
96.40
95.40
96.00
92.45
6,140,082
Apr 24, 2026
96.00
96.60
94.60
96.60
93.03
5,845,665
Apr 23, 2026
94.40
96.60
94.40
95.90
92.35
6,949,276
Apr 22, 2026
96.20
96.40
95.30
95.40
91.87
8,280,936
Apr 21, 2026
98.50
98.50
95.20
95.60
92.06
10,682,435
Apr 20, 2026
96.80
98.50
96.20
98.20
94.57
6,869,435
Apr 17, 2026
96.30
97.40
95.80
97.40
93.80
7,838,420
Apr 16, 2026
95.50
96.10
95.20
95.80
92.26
5,304,187
Apr 15, 2026
94.90
95.70
94.60
95.30
91.78
6,377,492
Apr 14, 2026
96.00
96.00
93.90
94.30
90.81
6,995,382
Apr 13, 2026
94.60
94.90
93.80
94.30
90.81
3,359,191
Apr 10, 2026
94.90
95.30
94.10
94.60
91.10
4,019,141
Apr 9, 2026
93.80
95.30
93.20
95.30
91.78
8,926,917
Apr 8, 2026
94.40
94.40
92.70
93.30
89.85
5,118,061
Apr 7, 2026
92.70
93.60
92.30
93.30
89.85
3,715,693
Apr 2, 2026
93.50
93.70
92.40
92.50
89.08
3,345,931
Apr 1, 2026
92.80
93.80
92.60
93.50
90.04
4,823,888
Mar 31, 2026
91.50
92.60
90.70
91.90
88.50
6,684,393
Mar 30, 2026
91.80
92.90
90.80
91.00
87.63
6,812,915
Mar 27, 2026
92.00
93.00
92.00
92.60
89.18
8,456,867
Mar 26, 2026
93.80
93.80
92.10
92.30
88.89
6,729,096
Mar 25, 2026
94.80
94.80
93.30
94.00
90.52
6,431,679
Mar 24, 2026
94.00
94.30
93.00
93.70
90.23
4,658,888
Mar 23, 2026
92.20
93.80
91.70
93.10
89.66
5,229,236
Mar 20, 2026
92.50
94.30
92.50
94.10
90.62
7,529,118
Mar 19, 2026
93.50
93.60
92.00
92.70
89.27
6,313,967
Mar 18, 2026
94.00
94.40
92.90
94.00
90.52
5,943,303
Mar 17, 2026
92.90
93.50
92.30
93.10
89.66
3,017,154
Mar 16, 2026
92.00
94.10
92.00
93.50
90.04
3,586,287
Mar 13, 2026
91.20
92.40
91.00
91.80
88.40
4,389,491
Mar 12, 2026
90.70
92.70
90.70
92.20
88.79
6,014,352
Mar 11, 2026
91.00
91.80
90.90
91.60
88.21
5,831,484
Mar 10, 2026
92.70
92.70
90.70
90.90
87.54
4,800,390
Mar 9, 2026
90.10
92.40
90.10
91.50
88.12
7,501,884
Mar 6, 2026
91.00
93.10
91.00
93.00
89.56
3,927,583
Mar 5, 2026
92.50
92.90
90.70
91.50
88.12
5,494,079
Mar 4, 2026
92.40
93.00
91.70
92.20
88.79
5,417,518
Mar 3, 2026
93.20
94.30
92.80
93.80
90.33
4,754,522
Mar 2, 2026
92.80
94.00
90.90
93.60
90.14
8,359,426
Feb 26, 2026
93.70
94.00
91.70
92.00
88.60
30,433,525
Feb 25, 2026
95.20
95.70
93.50
94.30
90.81
9,094,357
Feb 24, 2026
94.80
95.60
94.10
95.60
92.06
9,148,481
Feb 23, 2026
93.00
94.90
92.10
94.80
91.29
12,918,428
Feb 11, 2026
92.70
92.70
91.40
91.90
88.50
7,028,906
Feb 10, 2026
91.80
93.00
91.30
92.00
88.60
6,652,357
Feb 9, 2026
92.00
92.90
91.30
92.50
89.08
6,899,026
Feb 6, 2026
91.00
92.20
91.00
92.20
88.79
5,756,470
Feb 5, 2026
90.60
91.50
90.10
91.10
87.73
5,565,134
Feb 4, 2026
90.20
91.80
89.80
90.00
86.67
6,283,595
Feb 3, 2026
90.10
91.40
89.80
90.70
87.35
7,635,287
Feb 2, 2026
89.60
90.50
88.80
90.20
86.86
7,610,903
Jan 30, 2026
89.00
90.00
88.10
88.80
85.52
7,100,958
Jan 29, 2026
89.00
90.30
89.00
89.00
85.71
5,387,853
Jan 28, 2026
89.90
89.90
88.80
89.20
85.90
4,047,073
Jan 27, 2026
90.80
90.80
89.40
89.40
86.09
2,717,089
Jan 26, 2026
90.00
90.80
89.60
90.70
87.35
2,617,244
Jan 23, 2026
89.20
90.30
89.10
89.40
86.09
3,597,986
Jan 22, 2026
90.00
90.70
89.10
89.30
86.00
3,471,913
Jan 21, 2026
90.00
90.60
89.60
89.80
86.48
3,321,354
Jan 20, 2026
90.20
91.10
90.20
90.30
86.96
2,056,024
Jan 19, 2026
90.00
91.80
90.00
90.70
87.35
4,756,137
Jan 16, 2026
90.90
91.40
90.30
91.10
87.73
4,391,411
Jan 15, 2026
89.60
91.00
89.20
91.00
87.63
4,531,832
Jan 14, 2026
89.40
89.50
88.80
89.30
86.00
2,777,255
Jan 13, 2026
89.70
89.70
88.80
88.80
85.52
2,992,251
Jan 12, 2026
89.20
89.60
88.60
89.00
85.71
2,388,181
Jan 9, 2026
89.20
89.80
89.00
89.60
86.29
2,416,111
Jan 8, 2026
89.30
90.00
89.10
89.10
85.80
2,910,522
Jan 7, 2026
89.30
89.90
88.80
89.30
86.00
3,856,024
Jan 6, 2026
89.60
89.80
89.00
89.20
85.90
3,601,571
Jan 5, 2026
88.40
90.00
88.10
89.20
85.90
4,240,812
Jan 2, 2026
88.90
89.50
88.70
88.90
85.61
3,455,067
Dec 31, 2025
89.20
89.40
88.30
88.30
85.03
4,583,812
Dec 30, 2025
88.90
89.70
88.90
89.20
85.90
3,708,437
Dec 29, 2025
88.60
89.50
88.60
89.40
86.09
3,072,978
Dec 26, 2025
87.50
89.00
87.20
88.60
85.32
5,259,679
Dec 24, 2025
87.70
88.00
87.20
87.20
83.98
3,191,800
Dec 23, 2025
87.70
88.20
87.60
87.80
84.55
3,951,660
Dec 22, 2025
88.00
88.30
87.60
87.80
84.55
4,042,576
Dec 19, 2025
87.50
88.30
87.50
88.00
84.75
5,889,146
Dec 18, 2025
88.30
88.80
87.60
87.60
84.36
3,303,115
Dec 17, 2025
88.30
88.60
87.70
87.70
84.46
4,448,446
Dec 16, 2025
86.90
88.80
86.90
88.30
85.03
8,019,805
Dec 15, 2025
86.80
88.00
86.60
87.50
84.26
5,173,962
Dec 12, 2025
87.70
87.90
86.60
86.80
83.59
4,708,028
Dec 11, 2025
86.50
87.30
86.40
87.10
83.88
6,776,525
Dec 10, 2025
85.80
86.80
85.70
86.10
82.92
4,491,789
Dec 9, 2025
86.00
86.40
85.50
85.80
82.63
5,779,129
Dec 8, 2025
86.50
86.70
85.20
85.40
82.24
5,841,624
Dec 5, 2025
86.80
87.00
86.40
86.40
83.20
6,373,274
Dec 4, 2025
87.70
87.80
86.50
86.60
83.40
6,161,211
Dec 3, 2025
88.20
88.30
86.90
86.90
83.69
7,721,068
Dec 2, 2025
89.00
89.00
87.70
88.00
84.75
6,068,242
Dec 1, 2025
88.00
88.90
88.00
88.40
85.13
5,478,530
Nov 28, 2025
88.90
89.20
88.10
88.10
84.84
5,126,360
Nov 27, 2025
88.50
89.10
88.40
88.90
85.61
5,462,095
Nov 26, 2025
89.40
90.00
88.40
89.00
85.71
7,356,245
Nov 25, 2025
92.00
92.10
88.80
89.00
85.71
14,175,797
Nov 24, 2025
92.00
92.70
91.10
92.70
89.27
12,099,541
Nov 21, 2025
92.50
93.00
90.70
91.40
88.02
11,027,331
Nov 20, 2025
92.50
92.70
91.40
92.70
89.27
3,612,723
Nov 19, 2025
92.80
92.80
91.00
91.90
88.50
5,725,255
Nov 18, 2025
91.30
92.00
90.90
92.00
88.60
7,980,779
Nov 17, 2025
92.20
92.30
91.00
91.50
88.12
5,490,544
Nov 14, 2025
91.30
92.30
91.20
91.50
88.12
5,155,826
Nov 13, 2025
93.70
94.10
91.60
91.60
88.21
9,893,652
Nov 12, 2025
94.20
95.00
93.60
94.30
90.81
6,769,486
Nov 11, 2025
95.00
95.10
93.40
93.60
90.14
4,632,995
Nov 10, 2025
95.80
96.00
94.00
94.00
90.52
6,316,102
