Far Eastern New Century Corporation - 1402.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.05	28.9	28.9	29.5	28.65	11.61M
December 03, 2025	29.1	29.05	29.05	29.1	28.8	6.84M
December 02, 2025	28.65	29	29	29.1	28.6	12.57M
December 01, 2025	28.1	28.6	28.6	28.6	28.1	8.29M
November 28, 2025	28.15	28.2	28.2	28.4	28.1	6.98M
November 27, 2025	27.8	28.05	28.05	28.15	27.7	7.19M
November 26, 2025	28.15	27.85	27.85	28.2	27.75	6.46M
November 25, 2025	28.1	27.95	27.95	28.3	27.8	6.46M
November 24, 2025	28.3	28.2	28.2	28.35	27.9	6.34M
November 21, 2025	28	28.25	28.25	28.35	27.9	11.26M
November 20, 2025	28.1	28.2	28.2	28.35	28	8.76M
November 19, 2025	28.1	27.95	27.95	28.1	27.6	8M
November 18, 2025	28	27.9	27.9	28.25	27.7	12.25M
November 17, 2025	27.9	28.25	28.25	28.4	27.8	14.04M
November 14, 2025	27.7	27.75	27.75	28.15	27.45	8.02M
November 13, 2025	27.5	27.9	27.9	28	27.5	11.32M
November 12, 2025	27.15	27.5	27.5	27.65	27.1	13.28M
November 11, 2025	27	27	27	27.15	26.9	5.75M
November 10, 2025	26.65	26.95	26.95	27	26.55	7.08M
November 07, 2025	26.85	26.5	26.5	26.85	26.45	8.92M
November 06, 2025	26.75	27	27	27	26.65	5.34M
November 05, 2025	26.5	26.65	26.65	26.65	26.25	7.82M
November 04, 2025	26.8	26.6	26.6	27	26.45	8.83M
November 03, 2025	26.6	26.85	26.85	26.85	26.45	8.2M
October 31, 2025	27.1	26.5	26.5	27.1	26.5	12.37M
October 30, 2025	27	26.95	26.95	27.1	26.8	10.87M
October 29, 2025	27.15	27.05	27.05	27.2	27.05	3.8M
October 28, 2025	27.5	27.05	27.05	27.5	27	8.94M
October 27, 2025	27.6	27.45	27.45	27.8	27.25	8.52M
October 23, 2025	27.45	27.5	27.5	27.65	27.4	5.61M
October 22, 2025	27.1	27.55	27.55	27.55	26.95	8.39M
October 21, 2025	27.2	27	27	27.2	27	4.92M
October 20, 2025	27.35	27	27	27.45	26.95	8.06M
October 17, 2025	27.15	27.2	27.2	27.5	27.05	6.34M
October 16, 2025	27.35	27.05	27.05	27.35	27	11.47M
October 15, 2025	27.45	27.3	27.3	27.55	27.15	15.73M
October 14, 2025	27.2	27.4	27.4	27.7	27.2	7.96M
October 13, 2025	27.45	27.2	27.2	27.45	27.05	10.99M
October 09, 2025	27.7	27.55	27.55	27.8	27.55	7.04M
October 08, 2025	27.75	27.7	27.7	27.9	27.5	5.54M
October 07, 2025	27.45	27.75	27.75	27.85	27.45	7.55M
October 03, 2025	27.55	27.4	27.4	27.6	27.4	5.64M
October 02, 2025	27.7	27.55	27.55	27.7	27.5	6.47M
October 01, 2025	27.8	27.55	27.55	27.9	27.5	14.94M
September 30, 2025	27.8	27.8	27.8	27.9	27.5	8.29M
September 26, 2025	27.65	27.5	27.5	27.7	27.35	6.36M
September 25, 2025	27.75	27.65	27.65	27.95	27.65	6.52M
September 24, 2025	27.8	27.65	27.65	28.1	27.65	5.56M
September 23, 2025	27.85	27.8	27.8	28.1	27.8	5.04M
September 22, 2025	28	27.95	27.95	28	27.8	4.24M
September 19, 2025	27.85	28	28	28.1	27.8	8.3M
September 18, 2025	27.95	27.8	27.8	27.95	27.8	2.14M
September 17, 2025	27.75	27.85	27.85	27.95	27.7	4.86M
September 16, 2025	27.95	27.75	27.75	27.95	27.75	3.91M
September 15, 2025	27.9	27.8	27.8	28.15	27.7	5.48M
September 12, 2025	27.65	27.85	27.85	27.95	27.65	3.13M
September 11, 2025	27.6	27.7	27.7	27.8	27.55	4.32M
September 10, 2025	27.85	27.7	27.7	27.85	27.6	5.14M
September 09, 2025	27.7	27.95	27.95	27.95	27.7	6.11M
September 08, 2025	27.45	27.6	27.6	27.75	27.4	3.21M

Far Eastern New Century Corporation (1402.TW) TAI