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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	27.85	27.45	27.45	27.85	27.45	4.83M
September 04, 2025	27.55	27.75	27.75	27.8	27.35	5.87M
September 03, 2025	27.3	27.3	27.3	27.5	27.2	3.51M
September 02, 2025	27.15	27.15	27.15	27.4	27.05	5.33M
September 01, 2025	27.7	27.1	27.1	27.7	27.05	9.28M
August 29, 2025	27.4	27.6	27.6	27.75	27.35	7.24M
August 28, 2025	27.4	27.15	27.15	27.55	27.15	9.07M
August 27, 2025	27.6	27.4	27.4	27.75	27.4	5.94M
August 26, 2025	28	27.55	27.55	28	27.55	15.15M
August 25, 2025	28.05	28.05	28.05	28.25	28	5.72M
August 22, 2025	27.85	27.95	27.95	28	27.7	4.02M
August 21, 2025	27.8	27.85	27.85	28.05	27.8	4.35M
August 20, 2025	27.85	27.7	27.7	27.85	27.65	6.66M
August 19, 2025	27.7	27.7	27.7	27.8	27.65	2.95M
August 18, 2025	27.7	27.8	27.8	27.9	27.6	5.49M
August 15, 2025	27.85	27.75	27.75	27.9	27.5	7.54M
August 14, 2025	27.7	27.8	27.8	27.9	27.6	7.57M
August 13, 2025	27.75	27.5	27.5	27.9	27.45	10.35M
August 12, 2025	27.5	27.45	27.45	27.75	27.35	18.98M
August 11, 2025	28.6	27.75	27.75	28.6	27.5	21.44M
August 08, 2025	28.8	28.8	28.8	28.95	28.65	7.17M
August 07, 2025	29.1	28.95	28.95	29.15	28.8	5.52M
August 06, 2025	28.95	29	29	29.15	28.9	4.64M
August 05, 2025	28.9	28.95	28.95	29.15	28.9	4.14M
August 04, 2025	28.65	29	29	29	28.5	3.46M
August 01, 2025	28.55	28.8	28.8	28.95	28.45	5.08M
July 31, 2025	29	28.7	28.7	29.1	28.7	26.19M
July 30, 2025	28.95	28.95	28.95	29.15	28.75	7.78M
July 29, 2025	29.05	28.85	28.85	29.15	28.8	5.84M
July 28, 2025	29.1	29.05	29.05	29.25	28.95	5.41M
July 25, 2025	28.9	29.05	29.05	29.15	28.9	4.59M
July 24, 2025	29.25	29	29	29.25	28.95	3.9M
July 23, 2025	28.95	29.25	29.25	29.25	28.85	4.92M
July 22, 2025	28.9	28.7	28.7	29.1	28.65	6.22M
July 21, 2025	29.1	28.85	28.85	29.2	28.85	7.72M
July 18, 2025	29.05	29.05	29.05	29.25	28.9	13M
July 17, 2025	28.6	28.85	28.85	28.9	28.55	19.9M
July 16, 2025	29.25	28.55	28.55	29.3	28.45	28.39M
July 15, 2025	30.55	29.2	29.2	30.6	29.05	47.42M
July 14, 2025	32.9	32.35	30.75	33.15	32.35	25.98M
July 11, 2025	32.8	32.9	31.27	33.2	32.6	18.02M
July 10, 2025	32.25	32.85	31.23	33.2	32.2	16.66M
July 09, 2025	32.55	32.25	30.65	32.7	32	19.81M
July 08, 2025	33.5	32.55	32.55	33.55	32.45	15.37M
July 07, 2025	33.8	33.35	33.35	33.9	33.25	11.09M
July 04, 2025	33.95	33.8	33.8	34.3	33.7	11.73M
July 03, 2025	33.25	33.9	33.9	34.15	33.25	10.59M
July 02, 2025	33.05	33.45	33.45	33.6	33.05	6.18M
July 01, 2025	33.1	33.2	33.2	34	33.1	11.4M
June 30, 2025	33.05	32.9	32.9	33.6	32.9	9.81M
June 27, 2025	33.25	33.15	33.15	33.4	32.85	9.23M
June 26, 2025	33	33.15	33.15	33.7	32.9	6.56M
June 25, 2025	33.05	32.75	32.75	33.25	32.75	6.51M
June 24, 2025	33	33	33	33.35	32.75	6.61M
June 23, 2025	32.7	32.6	32.6	32.85	32.4	5.83M

Far Eastern New Century Corporation (1402.TW) TAI