Far Eastern New Century Corp (1402.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.90 | 27.60 | 26.90 | 27.50 | +1.85% | 21,173,213 |
| 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 |
| 2025-10-20 | 27.35 | 27.45 | 26.95 | 27.00 | -0.74% | 8,014,450 |
| 2025-10-17 | 27.15 | 27.50 | 27.05 | 27.20 | +0.55% | 6,310,521 |
| 2025-10-16 | 27.35 | 27.35 | 27.00 | 27.05 | -0.92% | 11,392,662 |
| 2025-10-15 | 27.45 | 27.55 | 27.15 | 27.30 | -0.36% | 15,686,010 |
| 2025-10-14 | 27.20 | 27.70 | 27.20 | 27.40 | +0.74% | 8,942,646 |
| 2025-10-13 | 27.45 | 27.45 | 27.05 | 27.20 | -1.27% | 10,911,395 |
| 2025-10-09 | 27.70 | 27.80 | 27.55 | 27.55 | -0.54% | 7,018,686 |
| 2025-10-08 | 27.75 | 27.90 | 27.50 | 27.70 | -0.18% | 5,523,553 |
| 2025-10-07 | 27.45 | 27.85 | 27.45 | 27.75 | +1.28% | 7,533,273 |
| 2025-10-03 | 27.55 | 27.60 | 27.40 | 27.40 | -0.54% | 5,614,104 |
| 2025-10-02 | 27.70 | 27.70 | 27.50 | 27.55 | +0.00% | 6,451,983 |
| 2025-10-01 | 27.80 | 27.90 | 27.50 | 27.55 | -0.90% | 14,910,164 |
| 2025-09-30 | 27.80 | 27.90 | 27.50 | 27.80 | +1.09% | 8,273,084 |
| 2025-09-29 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 0 |
| 2025-09-26 | 27.65 | 27.70 | 27.35 | 27.50 | -0.54% | 7,220,723 |
| 2025-09-25 | 27.75 | 27.95 | 27.65 | 27.65 | +0.00% | 6,489,554 |
| 2025-09-24 | 27.80 | 28.10 | 27.65 | 27.65 | -0.54% | 5,527,731 |
| 2025-09-23 | 27.85 | 28.10 | 27.80 | 27.80 | -0.54% | 5,018,929 |
| 2025-09-22 | 28.00 | 28.00 | 27.80 | 27.95 | -0.18% | 4,218,050 |
| 2025-09-19 | 27.85 | 28.10 | 27.80 | 28.00 | +0.72% | 8,302,012 |
| 2025-09-18 | 27.95 | 27.95 | 27.80 | 27.80 | -0.18% | 2,943,407 |
| 2025-09-17 | 27.75 | 27.95 | 27.70 | 27.85 | +0.36% | 4,849,295 |
| 2025-09-16 | 27.95 | 27.95 | 27.75 | 27.75 | -0.18% | 3,895,961 |
| 2025-09-15 | 27.90 | 28.15 | 27.70 | 27.80 | -0.18% | 5,447,220 |
| 2025-09-12 | 27.65 | 27.95 | 27.65 | 27.85 | +0.54% | 3,118,411 |
| 2025-09-11 | 27.60 | 27.80 | 27.55 | 27.70 | +0.00% | 4,310,344 |
| 2025-09-10 | 27.85 | 27.85 | 27.60 | 27.70 | -0.89% | 5,119,802 |
| 2025-09-09 | 27.70 | 27.95 | 27.70 | 27.95 | +1.27% | 6,089,545 |
| 2025-09-08 | 27.45 | 27.75 | 27.40 | 27.60 | +0.55% | 3,191,872 |
| 2025-09-05 | 27.85 | 27.85 | 27.45 | 27.45 | -1.08% | 5,854,589 |
| 2025-09-04 | 27.55 | 27.80 | 27.35 | 27.75 | +1.65% | 5,856,453 |
| 2025-09-03 | 27.30 | 27.50 | 27.20 | 27.30 | +0.55% | 3,492,159 |
| 2025-09-02 | 27.15 | 27.40 | 27.05 | 27.15 | +0.18% | 5,299,996 |
| 2025-09-01 | 27.70 | 27.70 | 27.05 | 27.10 | -1.81% | 10,435,124 |
| 2025-08-29 | 27.40 | 27.75 | 27.35 | 27.60 | +1.66% | 7,211,561 |
| 2025-08-28 | 27.40 | 27.55 | 27.15 | 27.15 | -0.91% | 9,000,905 |
| 2025-08-27 | 27.60 | 27.75 | 27.40 | 27.40 | -0.54% | 5,885,868 |
| 2025-08-26 | 28.00 | 28.00 | 27.55 | 27.55 | -1.78% | 15,089,807 |
| 2025-08-25 | 28.05 | 28.25 | 28.00 | 28.05 | +0.36% | 5,699,691 |
| 2025-08-22 | 27.85 | 28.00 | 27.70 | 27.95 | +0.36% | 4,655,587 |
| 2025-08-21 | 27.80 | 28.05 | 27.80 | 27.85 | +0.54% | 4,326,970 |
| 2025-08-20 | 27.85 | 27.85 | 27.65 | 27.70 | +0.00% | 6,627,392 |
| 2025-08-19 | 27.70 | 27.80 | 27.65 | 27.70 | -0.36% | 2,934,589 |
| 2025-08-18 | 27.70 | 27.90 | 27.60 | 27.80 | +0.18% | 5,469,912 |
| 2025-08-15 | 27.85 | 27.90 | 27.50 | 27.75 | -0.18% | 7,494,853 |
| 2025-08-14 | 27.70 | 27.90 | 27.60 | 27.80 | +1.09% | 7,537,790 |
| 2025-08-13 | 27.75 | 27.90 | 27.45 | 27.50 | +0.18% | 10,292,347 |
| 2025-08-12 | 27.50 | 27.75 | 27.35 | 27.45 | -1.08% | 18,884,922 |
| 2025-08-11 | 28.60 | 28.60 | 27.50 | 27.75 | -3.65% | 21,255,575 |
| 2025-08-08 | 28.80 | 28.95 | 28.65 | 28.80 | -0.52% | 7,116,550 |
| 2025-08-07 | 29.10 | 29.15 | 28.80 | 28.95 | -0.17% | 5,494,298 |
| 2025-08-06 | 28.95 | 29.15 | 28.90 | 29.00 | +0.17% | 4,623,152 |
| 2025-08-05 | 28.90 | 29.15 | 28.90 | 28.95 | -0.17% | 4,118,797 |
| 2025-08-04 | 28.65 | 29.00 | 28.50 | 29.00 | +0.69% | 3,438,805 |
| 2025-08-01 | 28.55 | 28.95 | 28.45 | 28.80 | +0.35% | 5,081,810 |
| 2025-07-31 | 29.00 | 29.10 | 28.70 | 28.70 | -0.86% | 26,146,390 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Far Eastern New Century Corp's (1402.TW) latest close?
27.50 on 2026-08-07, 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 2026-08-07.
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 388 daily bars in the Closelook data lake.