Far Eastern New Century Corp (1402.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1% vs the 50-day and +2.3% vs the 200-day average, 10.7% below the 52-week high and +21.2% off the 52-week low; a golden cross printed 58 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Far Eastern New Century Corp trades 1.0% below its 50-day and 2.3% above its 200-day moving average. (as of 2026-10-30)

Far Eastern New Century produces polyester fibres, yarns and finished textiles such as fabrics, garments and towels, and also makes PET bottles and resins. Beyond textiles it runs telecommunication services, property development and a wider set of investment and industrial businesses in Taiwan and abroad.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1402.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.30	28.50	28.00	28.25	-0.35%	8,284,025
2026-10-29	28.15	28.50	28.15	28.35	+0.71%	2,873,269
2026-10-28	28.80	28.85	28.15	28.15	-2.26%	9,230,596
2026-10-27	29.20	29.20	28.60	28.80	-0.35%	11,166,824
2026-10-23	28.90	28.90	28.90	28.90	+0.00%	0
2026-10-22	28.55	29.00	28.50	28.90	+1.05%	6,939,933
2026-10-21	28.60	28.65	28.40	28.60	+0.35%	4,337,519
2026-10-20	28.55	28.90	28.40	28.50	-1.21%	5,991,090
2026-10-19	29.30	29.35	28.80	28.85	-1.87%	6,197,338
2026-10-16	29.40	29.80	29.25	29.40	+0.00%	6,120,025
2026-10-15	29.65	29.65	29.15	29.40	-0.84%	12,485,481
2026-10-14	28.65	29.80	28.65	29.65	+3.67%	26,524,225
2026-10-13	28.40	28.80	28.40	28.60	-0.35%	4,424,508
2026-10-12	28.40	28.95	28.25	28.70	+1.06%	9,346,786
2026-10-08	28.45	28.75	28.40	28.40	-0.70%	4,362,161
2026-10-07	27.90	28.65	27.90	28.60	+2.51%	8,362,220
2026-10-06	27.80	28.05	27.75	27.90	+0.54%	4,042,293
2026-10-05	28.20	28.20	27.70	27.75	-1.07%	6,360,528
2026-10-02	27.85	28.15	27.85	28.05	+0.36%	4,730,303
2026-10-01	28.20	28.25	27.70	27.95	-1.06%	14,593,054
2026-09-30	27.95	28.30	27.85	28.25	+1.80%	7,082,801
2026-09-29	28.15	28.25	27.70	27.75	-1.42%	5,963,068
2026-09-24	27.80	28.20	27.80	28.15	+0.90%	4,829,926
2026-09-23	27.90	28.20	27.75	27.90	+0.18%	5,442,154
2026-09-22	28.10	28.10	27.60	27.85	+0.00%	4,685,202
2026-09-21	28.10	28.20	27.75	27.85	-0.89%	5,904,929
2026-09-18	28.10	28.15	27.70	28.10	+0.00%	16,181,754
2026-09-17	27.45	28.20	27.35	28.10	+2.55%	9,557,610
2026-09-16	27.90	27.90	27.35	27.40	-1.44%	11,696,732
2026-09-15	28.05	28.05	27.70	27.80	-1.07%	9,008,752
2026-09-14	28.40	28.45	28.05	28.10	-1.92%	8,368,470
2026-09-11	28.30	28.80	28.30	28.65	+0.00%	8,615,724
2026-09-10	28.45	28.65	28.35	28.65	-0.17%	6,852,946
2026-09-09	28.45	28.75	28.35	28.70	+0.17%	6,300,333
2026-09-08	28.70	28.75	28.35	28.65	-0.17%	7,411,169
2026-09-07	29.20	29.20	28.50	28.70	-1.54%	10,026,814
2026-09-04	29.20	29.25	28.80	29.15	+0.17%	5,524,541
2026-09-03	29.15	29.40	28.80	29.10	+0.00%	10,234,040
2026-09-02	29.35	29.40	28.95	29.10	-1.02%	5,633,992
2026-09-01	28.30	29.45	28.30	29.40	+3.70%	16,070,331
2026-08-31	28.10	28.60	27.90	28.35	+0.89%	14,779,212
2026-08-28	28.35	28.35	28.00	28.10	-1.06%	8,979,594
2026-08-27	28.60	28.75	28.20	28.40	-0.53%	8,872,589
2026-08-26	29.00	29.05	28.30	28.55	-1.55%	15,015,745
2026-08-25	29.35	29.75	28.85	29.00	-1.53%	12,685,954
2026-08-24	30.30	30.65	29.05	29.45	-2.97%	26,138,141
2026-08-21	29.25	30.60	29.05	30.35	+3.94%	40,137,034
2026-08-20	28.15	29.45	28.15	29.20	+4.29%	37,672,216
2026-08-19	27.70	28.05	27.30	28.00	+0.72%	13,218,522
2026-08-18	27.50	27.80	27.40	27.80	+0.91%	11,115,774
2026-08-17	27.10	27.55	27.00	27.55	+1.66%	9,038,166
2026-08-14	27.00	27.10	26.65	27.10	+0.56%	12,032,988
2026-08-13	27.70	27.70	26.85	26.95	-2.18%	21,175,334
2026-08-12	27.30	27.90	27.30	27.55	+0.92%	23,483,885
2026-08-11	27.50	27.50	26.95	27.30	+0.18%	20,167,138
2026-08-10	27.40	27.60	27.15	27.25	-0.91%	17,979,583
2026-08-07	26.90	27.60	26.90	27.50	+1.85%	21,174,251
2026-08-06	26.60	27.10	26.60	27.00	+1.12%	19,920,950
2026-08-05	27.10	27.15	26.60	26.70	-1.66%	21,157,679
2026-08-04	26.70	27.15	26.70	27.15	+0.93%	13,325,010
2026-08-03	27.00	27.25	26.80	26.90	-0.92%	10,302,941
2026-07-31	27.40	27.65	27.00	27.15	+0.00%	23,025,068
2026-07-30	27.40	27.40	26.80	27.15	-0.37%	13,926,477
2026-07-29	27.65	27.75	26.70	27.25	-0.55%	16,935,520
2026-07-28	27.50	27.70	27.20	27.40	-0.18%	10,989,169
2026-07-27	27.45	27.70	27.40	27.45	+0.37%	16,634,444
2026-07-24	27.00	27.65	27.00	27.35	+0.55%	26,207,895
2026-07-23	27.45	27.50	26.90	27.20	+0.00%	18,659,213
2026-07-22	27.35	27.85	27.20	27.20	-0.55%	15,920,235
2026-07-21	27.55	27.85	27.35	27.35	+0.18%	18,701,440
2026-07-20	27.90	28.15	27.25	27.30	-1.44%	18,732,311
2026-07-17	27.60	28.20	27.60	27.70	-0.36%	22,962,834
2026-07-16	27.35	27.90	27.30	27.80	+0.91%	21,792,700
2026-07-15	26.50	27.75	26.25	27.55	+4.55%	35,827,128
2026-07-14	25.75	26.70	25.75	26.35	-1.86%	42,769,863
2026-07-13	27.45	27.70	26.80	26.85	-2.19%	44,860,007
2026-07-10	27.45	27.45	27.45	27.45	+0.00%	0
2026-07-09	27.75	27.95	27.20	27.45	-1.44%	26,170,841
2026-07-08	28.45	28.75	27.70	27.85	-1.76%	27,903,576
2026-07-07	29.05	29.10	28.20	28.35	-2.58%	21,628,716
2026-07-06	29.30	29.80	29.05	29.10	+0.00%	12,509,136
2026-07-03	28.25	29.90	28.25	29.10	+2.46%	25,406,051
2026-07-02	28.20	28.65	28.20	28.40	+0.35%	11,091,961
2026-07-01	28.40	28.60	28.15	28.30	-0.70%	13,635,598
2026-06-30	29.10	29.20	28.00	28.50	-1.89%	24,195,425
2026-06-29	28.70	29.10	28.50	29.05	+1.93%	26,178,472
2026-06-26	28.55	28.80	28.30	28.50	-0.35%	24,664,653
2026-06-25	28.55	29.25	28.45	28.60	+0.53%	27,536,782
2026-06-24	28.55	28.85	28.20	28.45	-0.70%	23,768,136
2026-06-23	28.75	29.00	28.45	28.65	-0.52%	24,485,853
2026-06-22	28.90	29.10	28.45	28.80	-0.17%	32,376,971
2026-06-18	28.85	29.30	28.75	28.85	+0.17%	36,130,494
2026-06-17	28.55	29.15	28.25	28.80	+0.88%	30,873,187
2026-06-16	27.60	28.75	27.50	28.55	+3.63%	40,048,577
2026-06-15	27.25	27.60	27.00	27.55	+2.04%	17,940,934
2026-06-12	27.70	27.70	26.70	27.00	-1.46%	30,198,455
2026-06-11	27.65	27.90	27.35	27.40	-0.90%	38,299,044
2026-06-10	27.55	27.95	27.15	27.65	-0.18%	49,500,025
2026-06-09	26.75	27.90	26.75	27.70	+3.55%	59,333,081
2026-06-08	26.70	27.05	26.40	26.75	-2.90%	67,854,686
2026-06-05	27.75	28.10	27.20	27.55	+0.00%	71,432,211
2026-06-04	27.30	28.20	27.20	27.55	+0.92%	64,098,831
2026-06-03	26.85	27.70	26.45	27.30	+4.00%	96,789,603
2026-06-02	25.10	26.80	25.10	26.25	+4.79%	125,236,140
2026-06-01	25.60	25.60	24.65	25.05	-2.34%	78,176,837
2026-05-29	24.75	25.65	24.55	25.65	+3.43%	330,220,489
2026-05-28	23.80	24.80	23.30	24.80	+5.76%	105,747,976
2026-05-27	25.90	25.90	23.45	23.45	-9.98%	161,590,261
2026-05-26	26.95	27.20	25.80	26.05	-4.23%	52,543,351
2026-05-25	27.00	27.20	26.50	27.20	+0.74%	39,175,462
2026-05-22	27.10	27.15	26.75	27.00	-0.74%	35,786,042
2026-05-21	26.80	27.20	26.65	27.20	+1.68%	25,083,098
2026-05-20	26.20	26.75	26.05	26.75	+1.90%	15,666,077
2026-05-19	26.10	26.80	26.10	26.25	+1.16%	22,382,137
2026-05-18	26.25	26.40	25.95	25.95	-1.89%	19,844,655
2026-05-15	26.70	26.70	26.00	26.45	-1.12%	24,959,960
2026-05-14	26.50	26.90	26.35	26.75	+0.00%	26,584,907
2026-05-13	26.60	26.80	26.40	26.75	+0.38%	7,070,257
2026-05-12	26.35	26.85	26.35	26.65	+1.14%	25,976,966
2026-05-11	26.15	26.50	26.10	26.35	+0.96%	10,733,764
2026-05-08	26.20	26.20	25.90	26.10	+0.38%	10,346,701
2026-05-07	25.90	26.15	25.90	26.00	-0.38%	12,440,901
2026-05-06	25.90	26.10	25.65	26.10	+1.56%	9,393,789
2026-05-05	25.50	25.90	25.40	25.70	+0.98%	8,921,579
2026-05-04	25.75	25.80	25.40	25.45	-1.17%	15,522,318
2026-04-30	26.00	26.15	25.75	25.75	-1.15%	11,732,343
2026-04-29	26.20	26.20	26.00	26.05	+0.00%	9,680,987
2026-04-28	26.00	26.20	25.90	26.05	+0.19%	7,663,296
2026-04-27	26.05	26.25	25.95	26.00	-0.57%	8,696,226
2026-04-24	26.00	26.15	25.90	26.15	+0.00%	11,139,308
2026-04-23	25.75	26.20	25.75	26.15	+0.77%	14,281,248
2026-04-22	25.90	26.00	25.70	25.95	-0.19%	14,469,978
2026-04-21	26.30	26.30	25.85	26.00	-0.57%	20,077,917
2026-04-20	26.40	26.40	26.15	26.15	-0.57%	13,592,771
2026-04-17	26.50	26.55	26.15	26.30	-0.57%	15,642,609
2026-04-16	26.50	26.50	26.25	26.45	-0.19%	16,907,201
2026-04-15	26.45	26.55	26.20	26.50	+0.38%	17,157,080
2026-04-14	26.60	26.60	26.30	26.40	-0.19%	14,820,689
2026-04-13	26.65	26.65	26.25	26.45	-0.75%	17,087,250
2026-04-10	26.75	26.80	26.50	26.65	-0.93%	13,528,540
2026-04-09	26.40	26.90	26.10	26.90	+1.89%	18,151,693
2026-04-08	26.80	26.80	26.30	26.40	-0.56%	14,414,003
2026-04-07	26.65	26.75	26.50	26.55	-0.38%	9,983,891
2026-04-02	27.00	27.00	26.45	26.65	-1.84%	14,198,513
2026-04-01	26.65	27.30	26.30	27.15	+3.23%	26,617,959
2026-03-31	26.15	26.55	26.15	26.30	+0.00%	14,484,048
2026-03-30	25.85	26.50	25.85	26.30	+0.19%	15,471,919
2026-03-27	26.25	26.55	26.15	26.25	-0.57%	13,771,023
2026-03-26	26.00	26.40	25.80	26.40	+1.73%	14,453,850
2026-03-25	26.40	26.40	25.65	25.95	-0.57%	16,566,201
2026-03-24	26.15	26.15	25.70	26.10	+0.77%	18,534,969
2026-03-23	26.20	26.20	25.80	25.90	-1.89%	22,304,916
2026-03-20	26.65	26.95	26.35	26.40	-1.12%	29,352,699
2026-03-19	26.75	27.20	26.40	26.70	-0.56%	23,473,227
2026-03-18	27.20	27.20	26.75	26.85	-0.74%	17,350,245
2026-03-17	27.30	27.35	27.00	27.05	-0.92%	14,880,964
2026-03-16	27.55	27.55	27.10	27.30	+0.00%	12,906,310
2026-03-13	27.85	28.05	27.30	27.30	-2.33%	25,829,529
2026-03-12	28.40	28.60	27.90	27.95	-1.76%	17,770,706
2026-03-11	28.60	28.85	28.45	28.45	-0.52%	7,990,179
2026-03-10	28.70	28.85	28.45	28.60	-0.35%	8,233,152
2026-03-09	28.65	29.70	28.25	28.70	-1.88%	15,941,343
2026-03-06	27.85	29.30	27.80	29.25	+4.84%	18,574,932
2026-03-05	28.40	28.75	27.80	27.90	-1.41%	18,936,777
2026-03-04	28.80	29.00	28.15	28.30	-2.75%	17,915,158
2026-03-03	29.10	29.65	28.90	29.10	-0.17%	33,277,672
2026-03-02	31.35	31.65	29.05	29.15	+1.22%	77,863,384
2026-02-26	28.45	28.85	28.45	28.80	+1.23%	29,278,251
2026-02-25	28.25	28.55	28.05	28.45	+0.89%	13,639,104
2026-02-24	28.30	28.55	28.10	28.20	+0.00%	11,381,386
2026-02-23	28.65	28.70	27.95	28.20	-0.70%	16,492,261
2026-02-11	28.30	28.50	28.20	28.40	+1.43%	12,799,345
2026-02-10	28.30	28.35	28.00	28.00	-1.23%	6,122,887
2026-02-09	28.15	28.40	28.00	28.35	+1.25%	5,658,637
2026-02-06	28.35	28.40	27.80	28.00	-2.10%	9,840,654
2026-02-05	28.20	28.60	28.20	28.60	+1.42%	9,307,203
2026-02-04	27.70	28.20	27.70	28.20	+1.44%	4,753,566
2026-02-03	27.80	27.95	27.75	27.80	+0.18%	5,247,579
2026-02-02	27.80	27.80	27.25	27.75	-0.18%	8,721,480
2026-01-30	28.30	28.30	27.60	27.80	-1.59%	14,349,644
2026-01-29	28.30	28.50	28.15	28.25	-0.18%	9,150,231
2026-01-28	28.70	28.70	28.20	28.30	+0.00%	9,633,758
2026-01-27	29.05	29.30	28.25	28.30	-2.58%	12,051,520
2026-01-26	28.25	29.05	28.25	29.05	+3.38%	14,498,955
2026-01-23	28.45	28.50	28.10	28.10	-1.06%	5,825,770
2026-01-22	28.45	28.55	28.30	28.40	+0.18%	5,360,320
2026-01-21	28.65	28.75	28.15	28.35	-1.22%	9,303,746
2026-01-20	28.55	28.70	28.45	28.70	+0.17%	7,628,454
2026-01-19	28.35	28.70	28.25	28.65	+0.88%	11,713,698
2026-01-16	28.50	28.60	28.25	28.40	-0.35%	7,693,784
2026-01-15	28.30	28.50	28.20	28.50	+0.71%	11,189,448
2026-01-14	28.20	28.40	28.05	28.30	+0.89%	6,403,186
2026-01-13	28.25	28.40	27.85	28.05	-1.23%	7,836,062
2026-01-12	28.35	28.50	28.25	28.40	+0.18%	5,439,872
2026-01-09	28.30	28.50	28.10	28.35	+0.35%	6,277,450
2026-01-08	28.10	28.30	28.10	28.25	+0.53%	5,975,137
2026-01-07	27.90	28.10	27.80	28.10	+0.90%	6,156,063
2026-01-06	27.70	27.95	27.65	27.85	+0.54%	4,709,921
2026-01-05	27.85	27.95	27.60	27.70	-0.36%	5,129,359
2026-01-02	27.80	27.90	27.60	27.80	+0.00%	3,402,182
2025-12-31	27.70	27.80	27.55	27.80	+0.36%	3,604,498
2025-12-30	27.75	27.80	27.50	27.70	-0.36%	3,720,610
2025-12-29	27.75	27.95	27.70	27.80	+0.36%	3,879,776
2025-12-26	27.90	27.90	27.70	27.70	-0.36%	2,982,527
2025-12-24	28.20	28.20	27.80	27.80	-1.42%	4,343,746
2025-12-23	28.00	28.20	27.90	28.20	+0.89%	4,160,511
2025-12-22	28.25	28.25	27.95	27.95	-1.06%	4,101,735
2025-12-19	27.80	28.25	27.80	28.25	+1.25%	5,773,702
2025-12-18	27.90	28.05	27.75	27.90	+0.00%	2,832,541
2025-12-17	28.05	28.15	27.70	27.90	+0.00%	5,590,236
2025-12-16	28.05	28.10	27.80	27.90	-1.41%	6,350,828
2025-12-15	28.05	28.30	28.00	28.30	+0.53%	4,652,725
2025-12-12	28.45	28.55	28.05	28.15	+0.00%	4,855,968
2025-12-11	28.25	28.45	28.10	28.15	-0.35%	4,200,533
2025-12-10	28.35	28.45	28.20	28.25	-0.88%	4,113,687
2025-12-09	28.35	28.50	28.15	28.50	+0.00%	8,361,851
2025-12-08	28.80	28.95	28.35	28.50	-1.04%	7,387,779
2025-12-05	28.70	28.80	28.35	28.80	-0.35%	9,329,318
2025-12-04	29.05	29.50	28.65	28.90	-0.52%	11,589,490
2025-12-03	29.10	29.10	28.80	29.05	+0.17%	6,820,928
2025-12-02	28.65	29.10	28.60	29.00	+1.40%	12,526,560
2025-12-01	28.10	28.60	28.10	28.60	+1.42%	8,265,315
2025-11-28	28.15	28.40	28.10	28.20	+0.53%	6,979,808
2025-11-27	27.80	28.15	27.70	28.05	+0.72%	7,173,043
2025-11-26	28.15	28.20	27.75	27.85	-0.36%	7,748,028
2025-11-25	28.10	28.30	27.80	27.95	-0.36%	6,435,434
2025-11-24	28.30	28.35	27.90	28.05	-0.71%	32,219,746
2025-11-21	28.00	28.35	27.90	28.25	+0.18%	11,236,683
2025-11-20	28.10	28.35	28.00	28.20	+0.89%	8,738,345
2025-11-19	28.10	28.10	27.60	27.95	+0.18%	7,982,005
2025-11-18	28.00	28.25	27.70	27.90	-1.24%	12,210,554
2025-11-17	27.90	28.40	27.80	28.25	+1.80%	13,996,175
2025-11-14	27.70	28.15	27.45	27.75	-0.54%	8,009,015
2025-11-13	27.50	28.00	27.50	27.90	+1.45%	11,308,227
2025-11-12	27.15	27.65	27.10	27.50	+1.85%	13,244,138
2025-11-11	27.00	27.15	26.90	27.00	+0.19%	5,728,394
2025-11-10	26.65	27.00	26.55	26.95	+1.70%	7,062,061
2025-11-07	26.85	26.85	26.45	26.50	-1.85%	9,888,270
2025-11-06	26.75	27.00	26.65	27.00	+1.31%	5,338,695
2025-11-05	26.50	26.65	26.25	26.65	+0.19%	7,786,823
2025-11-04	26.80	27.00	26.45	26.60	-0.93%	8,750,161
2025-11-03	26.60	26.85	26.45	26.85	+1.32%	8,163,421
2025-10-31	27.10	27.10	26.50	26.50	-1.67%	12,261,403
2025-10-30	27.00	27.10	26.80	26.95	-0.37%	10,774,870
2025-10-29	27.15	27.20	27.05	27.05	+0.00%	3,788,671
2025-10-28	27.50	27.50	27.00	27.05	-1.46%	8,885,430
2025-10-27	27.60	27.80	27.25	27.45	-0.18%	8,482,725
2025-10-23	27.45	27.65	27.40	27.50	-0.18%	5,599,662
2025-10-22	27.10	27.55	26.95	27.55	+2.04%	8,363,247
2025-10-21	27.20	27.20	27.00	27.00	+0.00%	4,890,310

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+7.97%). Worst month: Jul (-8.81%). Based on 2 years of daily data (2025–2026).

Jan-0.78%
Feb+4.16%
Mar-4.12%
Apr-4.48%
May-0.80%
Jun+7.97%
Jul-8.81%
Aug+0.61%
Sep-0.66%
Oct-3.81%
Nov+5.03%
Dec-2.80%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Far Eastern New Century Corp's (1402.TW) latest close?

28.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1402.TW's 52-week high and low?

31.65 high and 23.30 low over the trailing 52 weeks, as of 2026-10-30.

What is Far Eastern New Century Corp's strongest and weakest month historically?

Historically, 1402.TW's strongest calendar month has been Jun (average +7.97%) and its weakest Jul (average -8.81%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1402.TW?

Pullback inside an uptrend stack: Trades -1% vs the 50-day and +2.3% vs the 200-day average, 10.7% below the 52-week high and +21.2% off the 52-week low; a golden cross printed 58 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1402.TW above its 50-day and 200-day moving averages?

Far Eastern New Century Corp trades 1.0% below its 50-day and 2.3% above its 200-day moving average (1.2% below its 20-day). As of 2026-10-30.