Farcent Enterprise Co.,Ltd - 1730.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	53.1	52.7	52.7	53.1	52.6	37,747
August 18, 2025	53	52.7	52.7	53	52.6	48,408
August 15, 2025	53	52.9	52.9	53.2	52.8	112,939
August 14, 2025	53.6	53.2	53.2	53.7	53.2	93,996
August 13, 2025	54.2	53.6	53.6	54.2	53.5	45,681
August 12, 2025	53.7	53.6	53.6	53.9	53.6	35,331
August 11, 2025	54.2	53.9	53.9	54.3	53.6	36,422
August 08, 2025	54.4	54.4	54.4	54.5	54.3	44,760
August 07, 2025	54.4	54.4	54.4	54.5	54.4	13,372
August 06, 2025	54.7	54.4	54.4	54.8	54.4	30,096
August 05, 2025	55.4	54.4	54.4	55.4	54	116,726
August 04, 2025	56.3	54.6	54.6	56.3	54.1	139,439
August 01, 2025	53.7	53.6	53.6	53.7	53.5	25,263
July 31, 2025	53.7	53.7	53.7	53.8	53.6	15,723
July 30, 2025	53.8	53.7	53.7	53.8	53.5	10,792
July 29, 2025	53.9	53.9	53.9	53.9	53.9	9,601
July 28, 2025	54	53.9	53.9	54	53.9	25,227
July 25, 2025	54	53.9	53.9	54	53.9	24,403
July 24, 2025	53.8	53.6	53.6	54	53.6	31,436
July 23, 2025	53.7	53.5	53.5	53.7	53.4	12,137
July 22, 2025	53.8	53.4	53.4	53.8	53.3	37,839
July 21, 2025	54	53.8	53.8	54.1	53.7	14,381
July 18, 2025	53.6	54.2	54.2	54.4	53.5	36,576
July 17, 2025	54	53.6	53.6	54	53.6	30,337
July 16, 2025	53.7	54.1	54.1	54.1	53.5	56,139
July 15, 2025	53.8	53.9	53.9	53.9	53.4	33,396
July 14, 2025	53.4	54.1	54.1	54.1	53.4	21,908
July 11, 2025	53.3	53.4	53.4	53.4	53.3	25,995
July 10, 2025	53.6	53.4	53.4	53.6	53.3	10,329
July 09, 2025	53.7	53.6	53.6	53.7	53.6	20,469
July 08, 2025	53.9	53.7	53.7	53.9	53.5	23,566
July 07, 2025	54.5	53.9	53.9	54.5	53.9	26,169
July 04, 2025	54.2	54	54	54.3	54	29,734
July 03, 2025	53.8	54.2	54.2	54.5	53.8	99,276
July 02, 2025	56.3	56.8	53.8	57	56.3	137,845
July 01, 2025	56.3	56.6	53.61	56.9	55.9	79,535
June 30, 2025	55.9	56.3	53.33	56.4	55.9	49,242
June 27, 2025	55.5	55.8	52.85	56	55.4	24,300
June 26, 2025	55.6	56	53.04	56	55.5	22,088
June 25, 2025	55	55.1	52.19	55.3	55	43,254
June 24, 2025	54.1	55.3	55.3	55.4	54.1	20,998
June 23, 2025	54.8	54.6	54.6	55.2	54.5	43,689
June 20, 2025	55.6	55	55	55.7	55	59,817
June 19, 2025	56	55.8	55.8	56.4	55.8	29,261
June 18, 2025	56	56.2	56.2	56.4	56	24,824
June 17, 2025	55.8	56	56	56	55.6	46,372
June 16, 2025	55.5	55.8	55.8	55.9	55.2	51,497
June 13, 2025	55.8	55.9	55.9	56.4	55.8	40,051
June 12, 2025	56.2	56	56	56.4	55.9	69,173
June 11, 2025	57	56.2	56.2	57	56.2	66,771
June 10, 2025	57.1	57	57	57.4	56.8	52,575
June 09, 2025	56.8	57.1	57.1	57.1	56.7	35,919
June 06, 2025	56.6	56.7	56.7	56.9	56.6	37,596
June 05, 2025	56.7	56.7	56.7	56.9	56.7	17,933
June 04, 2025	56.7	56.7	56.7	56.9	56.6	12,177
June 03, 2025	57	56.7	56.7	57	56.7	27,210
June 02, 2025	57.4	57.1	57.1	57.5	57.1	37,436
May 29, 2025	57.8	57.4	57.4	57.8	57.3	49,721
May 28, 2025	57.3	57.3	57.3	57.5	56.6	75,454
May 27, 2025	57.2	57.2	57.2	57.3	57.1	56,029

Farcent Enterprise Co.,Ltd (1730.TW) TAI