Far EasTone Telecommunications Co Ltd（4904.TW）— 價格歷史
截至 2026-08-14 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 98.30 | 99.40 | 98.10 | 99.00 | -0.50% | 5,011,937 |
| 2026-08-13 | 102.00 | 102.00 | 99.10 | 99.50 | -1.49% | 7,272,683 |
| 2026-08-12 | 100.50 | 102.00 | 100.50 | 101.00 | +0.00% | 4,753,459 |
| 2026-08-11 | 102.00 | 102.00 | 100.00 | 101.00 | -0.49% | 4,554,628 |
| 2026-08-10 | 104.00 | 104.00 | 101.00 | 101.50 | -1.46% | 3,609,998 |
| 2026-08-07 | 101.50 | 103.50 | 101.00 | 103.00 | +0.98% | 6,055,282 |
| 2026-08-06 | 100.50 | 102.00 | 100.50 | 102.00 | +0.99% | 5,042,591 |
| 2026-08-05 | 100.50 | 102.50 | 100.00 | 101.00 | +0.00% | 7,600,862 |
| 2026-08-04 | 102.00 | 102.50 | 99.90 | 101.00 | -2.42% | 10,542,161 |
| 2026-08-03 | 104.50 | 105.00 | 102.50 | 103.50 | -1.43% | 10,552,693 |
| 2026-07-31 | 105.50 | 106.00 | 104.00 | 105.00 | -0.47% | 16,933,898 |
| 2026-07-30 | 106.50 | 106.50 | 104.00 | 105.50 | -0.94% | 15,008,597 |
| 2026-07-29 | 108.00 | 108.50 | 105.00 | 106.50 | +0.47% | 19,317,924 |
| 2026-07-28 | 106.00 | 107.50 | 105.00 | 106.00 | -1.40% | 8,790,147 |
| 2026-07-27 | 105.50 | 107.50 | 104.50 | 107.50 | +1.90% | 10,879,114 |
| 2026-07-24 | 102.00 | 106.00 | 102.00 | 105.50 | +2.93% | 17,334,465 |
| 2026-07-23 | 104.00 | 104.50 | 102.50 | 102.50 | -0.49% | 10,661,372 |
| 2026-07-22 | 102.00 | 105.50 | 102.00 | 103.00 | +0.98% | 13,338,666 |
| 2026-07-21 | 104.50 | 107.00 | 102.00 | 102.00 | -2.39% | 14,912,318 |
| 2026-07-20 | 103.50 | 105.50 | 103.50 | 104.50 | +1.46% | 19,165,522 |
| 2026-07-17 | 101.00 | 104.50 | 101.00 | 103.00 | +1.98% | 18,731,155 |
| 2026-07-16 | 96.80 | 102.50 | 96.30 | 101.00 | +4.88% | 16,080,011 |
| 2026-07-15 | 95.60 | 96.40 | 94.90 | 96.30 | +1.26% | 8,149,654 |
| 2026-07-14 | 96.50 | 96.90 | 95.00 | 95.10 | -1.04% | 15,047,014 |
| 2026-07-13 | 96.00 | 97.60 | 94.70 | 96.10 | +1.16% | 19,519,183 |
| 2026-07-10 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 0 |
| 2026-07-09 | 93.60 | 95.20 | 92.50 | 95.00 | +1.93% | 11,589,569 |
| 2026-07-08 | 98.90 | 98.90 | 91.80 | 93.20 | -9.51% | 35,432,932 |
| 2026-07-07 | 103.50 | 104.50 | 102.50 | 103.00 | +0.00% | 19,364,902 |
| 2026-07-06 | 105.00 | 105.00 | 103.00 | 103.00 | -1.90% | 13,682,958 |
| 2026-07-03 | 103.00 | 105.00 | 102.00 | 105.00 | +1.94% | 16,647,642 |
| 2026-07-02 | 103.00 | 105.00 | 103.00 | 103.00 | -0.48% | 16,129,349 |
| 2026-07-01 | 104.50 | 105.50 | 103.00 | 103.50 | -1.43% | 15,023,806 |
| 2026-06-30 | 105.50 | 107.00 | 103.00 | 105.00 | -0.94% | 23,898,382 |
| 2026-06-29 | 108.50 | 108.50 | 104.00 | 106.00 | -0.93% | 23,335,419 |
| 2026-06-26 | 108.00 | 108.50 | 106.00 | 107.00 | -1.38% | 17,842,474 |
| 2026-06-25 | 106.50 | 110.00 | 105.50 | 108.50 | +1.40% | 33,470,328 |
| 2026-06-24 | 107.50 | 107.50 | 104.00 | 107.00 | +0.00% | 34,752,329 |
| 2026-06-23 | 108.50 | 109.50 | 105.50 | 107.00 | -0.93% | 40,683,229 |
| 2026-06-22 | 108.00 | 109.50 | 104.50 | 108.00 | -0.46% | 43,124,338 |
| 2026-06-18 | 110.50 | 110.50 | 108.00 | 108.50 | -0.91% | 42,274,753 |
| 2026-06-17 | 112.50 | 113.50 | 107.50 | 109.50 | -2.67% | 12,955,897 |
| 2026-06-16 | 111.00 | 113.00 | 110.00 | 112.50 | +2.27% | 13,156,010 |
| 2026-06-15 | 112.00 | 112.00 | 109.00 | 110.00 | +0.92% | 8,426,374 |
| 2026-06-12 | 109.00 | 111.00 | 107.50 | 109.00 | +0.00% | 9,536,864 |
| 2026-06-11 | 108.00 | 109.50 | 107.50 | 109.00 | +2.35% | 9,564,600 |
| 2026-06-10 | 105.50 | 107.50 | 105.00 | 106.50 | +0.95% | 9,491,207 |
| 2026-06-09 | 101.00 | 106.00 | 100.50 | 105.50 | +4.46% | 10,096,979 |
| 2026-06-08 | 102.00 | 102.50 | 100.00 | 101.00 | -0.49% | 9,423,830 |
| 2026-06-05 | 102.00 | 103.00 | 100.00 | 101.50 | -0.49% | 8,555,540 |
| 2026-06-04 | 101.00 | 103.00 | 99.70 | 102.00 | +1.49% | 9,573,338 |
| 2026-06-03 | 99.90 | 101.50 | 98.60 | 100.50 | +1.01% | 9,855,541 |
| 2026-06-02 | 97.00 | 99.60 | 97.00 | 99.50 | +2.47% | 14,303,003 |
| 2026-06-01 | 95.40 | 97.60 | 94.60 | 97.10 | +2.64% | 9,964,218 |
| 2026-05-29 | 93.60 | 94.90 | 93.50 | 94.60 | +1.07% | 20,768,965 |
| 2026-05-28 | 93.40 | 94.90 | 93.00 | 93.60 | +0.75% | 10,796,249 |
| 2026-05-27 | 94.80 | 94.80 | 92.90 | 92.90 | -1.17% | 9,296,832 |
| 2026-05-26 | 94.50 | 95.50 | 94.00 | 94.00 | -0.21% | 8,930,145 |
| 2026-05-25 | 95.50 | 95.60 | 94.20 | 94.20 | -1.36% | 8,231,385 |
| 2026-05-22 | 95.70 | 96.70 | 94.70 | 95.50 | -0.21% | 8,245,591 |
| 2026-05-21 | 97.20 | 97.50 | 95.70 | 95.70 | -1.44% | 7,134,394 |
| 2026-05-20 | 98.10 | 99.40 | 97.00 | 97.10 | -0.92% | 7,109,674 |
| 2026-05-19 | 96.90 | 99.50 | 96.70 | 98.00 | +1.24% | 5,593,593 |
| 2026-05-18 | 98.30 | 98.90 | 96.80 | 96.80 | -1.53% | 3,091,975 |
| 2026-05-15 | 98.10 | 99.50 | 97.90 | 98.30 | +0.20% | 4,263,323 |
| 2026-05-14 | 96.00 | 98.50 | 96.00 | 98.10 | +1.24% | 6,104,790 |
| 2026-05-13 | 96.20 | 97.40 | 95.20 | 96.90 | +1.47% | 4,725,772 |
| 2026-05-12 | 96.50 | 97.10 | 95.50 | 95.50 | -0.73% | 3,701,475 |
| 2026-05-11 | 96.30 | 96.90 | 95.90 | 96.20 | +0.31% | 2,804,878 |
| 2026-05-08 | 95.50 | 96.40 | 94.80 | 95.90 | +0.52% | 8,165,039 |
| 2026-05-07 | 96.00 | 96.30 | 95.30 | 95.40 | +0.32% | 4,728,739 |
| 2026-05-06 | 96.80 | 96.80 | 95.10 | 95.10 | -0.73% | 5,121,416 |
| 2026-05-05 | 94.80 | 96.20 | 94.20 | 95.80 | +1.59% | 4,019,831 |
| 2026-05-04 | 95.30 | 95.50 | 94.00 | 94.30 | -0.21% | 7,400,455 |
| 2026-04-30 | 96.10 | 96.60 | 94.10 | 94.50 | -1.56% | 6,528,883 |
| 2026-04-29 | 95.60 | 96.00 | 95.10 | 96.00 | +1.69% | 5,271,551 |
| 2026-04-28 | 96.80 | 96.80 | 94.30 | 94.40 | -1.67% | 5,358,927 |
| 2026-04-27 | 95.60 | 96.40 | 95.40 | 96.00 | -0.62% | 6,140,082 |
| 2026-04-24 | 96.00 | 96.60 | 94.60 | 96.60 | +0.73% | 5,845,665 |
| 2026-04-23 | 94.40 | 96.60 | 94.40 | 95.90 | +0.52% | 6,949,276 |
| 2026-04-22 | 96.20 | 96.40 | 95.30 | 95.40 | -0.21% | 8,280,936 |
| 2026-04-21 | 98.50 | 98.50 | 95.20 | 95.60 | -2.65% | 10,682,435 |
| 2026-04-20 | 96.80 | 98.50 | 96.20 | 98.20 | +0.82% | 6,869,435 |
| 2026-04-17 | 96.30 | 97.40 | 95.80 | 97.40 | +1.67% | 7,838,420 |
| 2026-04-16 | 95.50 | 96.10 | 95.20 | 95.80 | +0.52% | 5,304,187 |
| 2026-04-15 | 94.90 | 95.70 | 94.60 | 95.30 | +1.06% | 6,377,492 |
| 2026-04-14 | 96.00 | 96.00 | 93.90 | 94.30 | +0.00% | 6,995,382 |
| 2026-04-13 | 94.60 | 94.90 | 93.80 | 94.30 | -0.32% | 3,359,191 |
| 2026-04-10 | 94.90 | 95.30 | 94.10 | 94.60 | -0.73% | 4,019,141 |
| 2026-04-09 | 93.80 | 95.30 | 93.20 | 95.30 | +2.14% | 8,926,917 |
| 2026-04-08 | 94.40 | 94.40 | 92.70 | 93.30 | +0.00% | 5,118,061 |
| 2026-04-07 | 92.70 | 93.60 | 92.30 | 93.30 | +0.86% | 3,715,693 |
| 2026-04-02 | 93.50 | 93.70 | 92.40 | 92.50 | -1.07% | 3,345,931 |
| 2026-04-01 | 92.80 | 93.80 | 92.60 | 93.50 | +1.74% | 4,823,888 |
| 2026-03-31 | 91.50 | 92.60 | 90.70 | 91.90 | +0.99% | 6,684,393 |
| 2026-03-30 | 91.80 | 92.90 | 90.80 | 91.00 | -1.73% | 6,812,915 |
| 2026-03-27 | 92.00 | 93.00 | 92.00 | 92.60 | +0.33% | 8,456,867 |
| 2026-03-26 | 93.80 | 93.80 | 92.10 | 92.30 | -1.81% | 6,729,096 |
| 2026-03-25 | 94.80 | 94.80 | 93.30 | 94.00 | +0.32% | 6,431,679 |
| 2026-03-24 | 94.00 | 94.30 | 93.00 | 93.70 | +0.64% | 4,658,888 |
| 2026-03-23 | 92.20 | 93.80 | 91.70 | 93.10 | -1.06% | 5,229,236 |
| 2026-03-20 | 92.50 | 94.30 | 92.50 | 94.10 | +1.51% | 7,529,118 |
| 2026-03-19 | 93.50 | 93.60 | 92.00 | 92.70 | -1.38% | 6,313,967 |
| 2026-03-18 | 94.00 | 94.40 | 92.90 | 94.00 | +0.97% | 5,943,303 |
| 2026-03-17 | 92.90 | 93.50 | 92.30 | 93.10 | -0.43% | 3,017,154 |
| 2026-03-16 | 92.00 | 94.10 | 92.00 | 93.50 | +1.85% | 3,586,287 |
| 2026-03-13 | 91.20 | 92.40 | 91.00 | 91.80 | -0.43% | 4,408,836 |
| 2026-03-12 | 90.70 | 92.70 | 90.70 | 92.20 | +0.66% | 6,034,737 |
| 2026-03-11 | 91.00 | 91.80 | 90.90 | 91.60 | +0.77% | 5,848,387 |
| 2026-03-10 | 92.70 | 92.70 | 90.70 | 90.90 | -0.66% | 4,817,415 |
| 2026-03-09 | 90.10 | 92.40 | 90.10 | 91.50 | -1.61% | 7,531,695 |
| 2026-03-06 | 91.00 | 93.10 | 91.00 | 93.00 | +1.64% | 3,927,583 |
| 2026-03-05 | 92.50 | 92.90 | 90.70 | 91.50 | -0.76% | 5,494,079 |
| 2026-03-04 | 92.40 | 93.00 | 91.70 | 92.20 | -1.71% | 5,417,518 |
| 2026-03-03 | 93.20 | 94.30 | 92.80 | 93.80 | +0.21% | 4,754,522 |
| 2026-03-02 | 92.80 | 94.00 | 90.90 | 93.60 | +1.74% | 8,359,426 |
| 2026-02-26 | 93.70 | 94.00 | 91.70 | 92.00 | -2.44% | 30,433,525 |
| 2026-02-25 | 95.20 | 95.70 | 93.50 | 94.30 | -1.36% | 9,094,357 |
| 2026-02-24 | 94.80 | 95.60 | 94.10 | 95.60 | +0.84% | 9,148,481 |
| 2026-02-23 | 93.00 | 94.90 | 92.10 | 94.80 | +3.16% | 12,918,428 |
| 2026-02-11 | 92.70 | 92.70 | 91.40 | 91.90 | -0.11% | 7,028,906 |
| 2026-02-10 | 91.80 | 93.00 | 91.30 | 92.00 | -0.54% | 6,652,357 |
| 2026-02-09 | 92.00 | 92.90 | 91.30 | 92.50 | +0.33% | 6,899,026 |
| 2026-02-06 | 91.00 | 92.20 | 91.00 | 92.20 | +1.21% | 5,756,470 |
| 2026-02-05 | 90.60 | 91.50 | 90.10 | 91.10 | +1.22% | 5,565,134 |
| 2026-02-04 | 90.20 | 91.80 | 89.80 | 90.00 | -0.77% | 6,283,595 |
| 2026-02-03 | 90.10 | 91.40 | 89.80 | 90.70 | +0.55% | 7,635,287 |
| 2026-02-02 | 89.60 | 90.50 | 88.80 | 90.20 | +1.58% | 7,610,903 |
| 2026-01-30 | 89.00 | 90.00 | 88.10 | 88.80 | -0.22% | 7,100,958 |
| 2026-01-29 | 89.00 | 90.30 | 89.00 | 89.00 | -0.22% | 5,387,853 |
| 2026-01-28 | 89.90 | 89.90 | 88.80 | 89.20 | -0.22% | 4,047,073 |
| 2026-01-27 | 90.80 | 90.80 | 89.40 | 89.40 | -1.43% | 2,717,089 |
| 2026-01-26 | 90.00 | 90.80 | 89.60 | 90.70 | +1.45% | 2,617,244 |
| 2026-01-23 | 89.20 | 90.30 | 89.10 | 89.40 | +0.11% | 3,597,986 |
| 2026-01-22 | 90.00 | 90.70 | 89.10 | 89.30 | -0.56% | 3,471,913 |
| 2026-01-21 | 90.00 | 90.60 | 89.60 | 89.80 | -0.55% | 3,321,354 |
| 2026-01-20 | 90.20 | 91.10 | 90.20 | 90.30 | -0.44% | 2,056,024 |
| 2026-01-19 | 90.00 | 91.80 | 90.00 | 90.70 | -0.44% | 4,756,137 |
| 2026-01-16 | 90.90 | 91.40 | 90.30 | 91.10 | +0.11% | 4,391,411 |
| 2026-01-15 | 89.60 | 91.00 | 89.20 | 91.00 | +1.90% | 4,531,832 |
| 2026-01-14 | 89.40 | 89.50 | 88.80 | 89.30 | +0.56% | 2,777,255 |
| 2026-01-13 | 89.70 | 89.70 | 88.80 | 88.80 | -0.22% | 2,992,251 |
| 2026-01-12 | 89.20 | 89.60 | 88.60 | 89.00 | -0.67% | 2,388,181 |
| 2026-01-09 | 89.20 | 89.80 | 89.00 | 89.60 | +0.56% | 2,416,111 |
| 2026-01-08 | 89.30 | 90.00 | 89.10 | 89.10 | -0.22% | 2,910,522 |
| 2026-01-07 | 89.30 | 89.90 | 88.80 | 89.30 | +0.11% | 3,856,024 |
| 2026-01-06 | 89.60 | 89.80 | 89.00 | 89.20 | +0.00% | 3,601,571 |
| 2026-01-05 | 88.40 | 90.00 | 88.10 | 89.20 | +0.34% | 4,240,812 |
| 2026-01-02 | 88.90 | 89.50 | 88.70 | 88.90 | +0.68% | 3,455,067 |
| 2025-12-31 | 89.20 | 89.40 | 88.30 | 88.30 | -1.01% | 4,583,812 |
| 2025-12-30 | 88.90 | 89.70 | 88.90 | 89.20 | -0.22% | 3,708,437 |
| 2025-12-29 | 88.60 | 89.50 | 88.60 | 89.40 | +0.90% | 3,072,978 |
| 2025-12-26 | 87.50 | 89.00 | 87.20 | 88.60 | +1.61% | 5,259,679 |
| 2025-12-24 | 87.70 | 88.00 | 87.20 | 87.20 | -0.68% | 3,191,800 |
| 2025-12-23 | 87.70 | 88.20 | 87.60 | 87.80 | +0.00% | 3,951,660 |
| 2025-12-22 | 88.00 | 88.30 | 87.60 | 87.80 | -0.23% | 4,042,576 |
| 2025-12-19 | 87.50 | 88.30 | 87.50 | 88.00 | +0.46% | 5,889,146 |
| 2025-12-18 | 88.30 | 88.80 | 87.60 | 87.60 | -0.11% | 3,303,115 |
| 2025-12-17 | 88.30 | 88.60 | 87.70 | 87.70 | -0.68% | 4,448,446 |
| 2025-12-16 | 86.90 | 88.80 | 86.90 | 88.30 | +0.91% | 8,019,805 |
| 2025-12-15 | 86.80 | 88.00 | 86.60 | 87.50 | +0.81% | 5,173,962 |
| 2025-12-12 | 87.70 | 87.90 | 86.60 | 86.80 | -0.34% | 4,708,028 |
| 2025-12-11 | 86.50 | 87.30 | 86.40 | 87.10 | +1.16% | 6,776,525 |
| 2025-12-10 | 85.80 | 86.80 | 85.70 | 86.10 | +0.35% | 4,491,789 |
| 2025-12-09 | 86.00 | 86.40 | 85.50 | 85.80 | +0.47% | 5,779,129 |
| 2025-12-08 | 86.50 | 86.70 | 85.20 | 85.40 | -1.16% | 5,841,624 |
| 2025-12-05 | 86.80 | 87.00 | 86.40 | 86.40 | -0.23% | 6,373,274 |
| 2025-12-04 | 87.70 | 87.80 | 86.50 | 86.60 | -0.35% | 6,161,211 |
| 2025-12-03 | 88.20 | 88.30 | 86.90 | 86.90 | -1.25% | 7,721,068 |
| 2025-12-02 | 89.00 | 89.00 | 87.70 | 88.00 | -0.45% | 6,068,242 |
| 2025-12-01 | 88.00 | 88.90 | 88.00 | 88.40 | +0.34% | 5,478,530 |
| 2025-11-28 | 88.90 | 89.20 | 88.10 | 88.10 | -0.90% | 5,126,360 |
| 2025-11-27 | 88.50 | 89.10 | 88.40 | 88.90 | -0.11% | 5,462,095 |
| 2025-11-26 | 89.40 | 90.00 | 88.40 | 89.00 | +0.00% | 7,356,245 |
| 2025-11-25 | 92.00 | 92.10 | 88.80 | 89.00 | -3.99% | 14,175,797 |
| 2025-11-24 | 92.00 | 92.70 | 91.10 | 92.70 | +1.42% | 12,099,541 |
| 2025-11-21 | 92.50 | 93.00 | 90.70 | 91.40 | -1.40% | 11,027,331 |
| 2025-11-20 | 92.50 | 92.70 | 91.40 | 92.70 | +0.87% | 3,612,723 |
| 2025-11-19 | 92.80 | 92.80 | 91.00 | 91.90 | -0.11% | 5,725,255 |
| 2025-11-18 | 91.30 | 92.00 | 90.90 | 92.00 | +0.55% | 7,980,779 |
| 2025-11-17 | 92.20 | 92.30 | 91.00 | 91.50 | +0.00% | 5,490,544 |
| 2025-11-14 | 91.30 | 92.30 | 91.20 | 91.50 | -0.11% | 5,155,826 |
| 2025-11-13 | 93.70 | 94.10 | 91.60 | 91.60 | -2.86% | 9,893,652 |
| 2025-11-12 | 94.20 | 95.00 | 93.60 | 94.30 | +0.75% | 6,769,486 |
| 2025-11-11 | 95.00 | 95.10 | 93.40 | 93.60 | -0.43% | 4,632,995 |
| 2025-11-10 | 95.80 | 96.00 | 94.00 | 94.00 | -1.57% | 6,316,102 |
| 2025-11-07 | 94.00 | 95.50 | 92.80 | 95.50 | +2.14% | 8,729,722 |
| 2025-11-06 | 94.50 | 94.50 | 92.80 | 93.50 | -0.53% | 5,490,857 |
| 2025-11-05 | 94.50 | 94.50 | 92.60 | 94.00 | +0.00% | 4,923,707 |
| 2025-11-04 | 94.10 | 94.90 | 93.30 | 94.00 | -0.11% | 7,104,314 |
| 2025-11-03 | 92.40 | 94.40 | 92.30 | 94.10 | +1.73% | 4,958,090 |
| 2025-10-31 | 92.80 | 93.30 | 91.50 | 92.50 | +0.43% | 5,102,959 |
| 2025-10-30 | 92.30 | 92.70 | 91.60 | 92.10 | -0.43% | 6,289,134 |
| 2025-10-29 | 93.30 | 93.30 | 92.30 | 92.50 | +0.00% | 3,700,549 |
| 2025-10-28 | 93.50 | 93.60 | 92.20 | 92.50 | +0.11% | 5,000,264 |
| 2025-10-27 | 95.00 | 95.20 | 92.10 | 92.40 | -2.33% | 4,950,222 |
| 2025-10-23 | 94.20 | 94.60 | 93.50 | 94.60 | +0.42% | 3,125,994 |
| 2025-10-22 | 93.40 | 94.30 | 92.70 | 94.20 | +1.07% | 6,127,118 |
| 2025-10-21 | 93.30 | 93.30 | 92.30 | 93.20 | +0.43% | 5,895,963 |
| 2025-10-20 | 93.40 | 93.40 | 92.00 | 92.80 | +0.32% | 2,897,587 |
| 2025-10-17 | 93.00 | 93.50 | 92.30 | 92.50 | -0.11% | 6,980,478 |
| 2025-10-16 | 92.00 | 92.60 | 91.70 | 92.60 | +0.87% | 7,815,951 |
| 2025-10-15 | 91.60 | 92.00 | 91.20 | 91.80 | +0.22% | 6,363,055 |
| 2025-10-14 | 91.10 | 92.70 | 91.00 | 91.60 | +0.44% | 9,586,440 |
| 2025-10-13 | 91.00 | 91.20 | 89.40 | 91.20 | +0.22% | 6,406,661 |
| 2025-10-09 | 91.10 | 91.20 | 89.90 | 91.00 | -0.22% | 7,164,842 |
| 2025-10-08 | 90.20 | 91.30 | 90.10 | 91.20 | +0.66% | 5,762,158 |
| 2025-10-07 | 89.10 | 91.00 | 88.70 | 90.60 | +1.80% | 9,618,282 |
| 2025-10-03 | 89.00 | 89.60 | 88.80 | 89.00 | +0.00% | 6,819,458 |
| 2025-10-02 | 88.80 | 89.60 | 88.40 | 89.00 | +0.23% | 9,990,291 |
| 2025-10-01 | 88.40 | 88.90 | 88.10 | 88.80 | +0.45% | 8,004,287 |
| 2025-09-30 | 87.40 | 88.40 | 87.10 | 88.40 | +1.49% | 11,849,154 |
| 2025-09-29 | 87.10 | 87.10 | 87.10 | 87.10 | +0.00% | 0 |
| 2025-09-26 | 86.30 | 87.20 | 86.10 | 87.10 | +0.93% | 7,690,330 |
| 2025-09-25 | 86.50 | 86.60 | 86.10 | 86.30 | -0.23% | 5,396,289 |
| 2025-09-24 | 86.00 | 86.50 | 85.90 | 86.50 | +0.70% | 5,286,698 |
| 2025-09-23 | 85.50 | 86.40 | 85.00 | 85.90 | +0.47% | 9,488,064 |
| 2025-09-22 | 84.70 | 85.50 | 84.50 | 85.50 | +1.54% | 5,619,261 |
| 2025-09-19 | 85.40 | 85.40 | 84.20 | 84.20 | -1.41% | 10,008,460 |
| 2025-09-18 | 85.70 | 85.80 | 85.00 | 85.40 | -0.12% | 5,057,324 |
| 2025-09-17 | 85.80 | 85.90 | 85.20 | 85.50 | -0.35% | 6,111,770 |
| 2025-09-16 | 85.80 | 85.80 | 85.50 | 85.80 | +0.00% | 4,270,786 |
| 2025-09-15 | 85.30 | 85.80 | 85.30 | 85.80 | +1.06% | 6,772,264 |
| 2025-09-12 | 84.40 | 84.90 | 84.20 | 84.90 | +1.07% | 5,384,925 |
| 2025-09-11 | 84.10 | 84.60 | 84.00 | 84.00 | -0.24% | 3,759,656 |
| 2025-09-10 | 83.90 | 84.20 | 83.60 | 84.20 | +0.12% | 2,864,063 |
| 2025-09-09 | 84.50 | 84.50 | 83.80 | 84.10 | -0.47% | 2,674,746 |
| 2025-09-08 | 84.40 | 84.70 | 84.20 | 84.50 | +0.12% | 2,118,261 |
| 2025-09-05 | 84.70 | 84.80 | 84.10 | 84.40 | -0.35% | 1,820,181 |
| 2025-09-04 | 84.40 | 84.80 | 84.40 | 84.70 | +0.36% | 1,667,500 |
| 2025-09-03 | 84.40 | 84.80 | 84.20 | 84.40 | -0.35% | 2,309,143 |
| 2025-09-02 | 84.30 | 84.80 | 84.30 | 84.70 | +0.47% | 2,186,714 |
| 2025-09-01 | 84.20 | 84.50 | 83.70 | 84.30 | +0.12% | 2,751,496 |
| 2025-08-29 | 83.50 | 84.20 | 83.30 | 84.20 | +0.84% | 5,190,899 |
| 2025-08-28 | 83.80 | 84.10 | 83.40 | 83.50 | -0.36% | 2,870,899 |
| 2025-08-27 | 84.20 | 84.70 | 83.80 | 83.80 | -1.06% | 2,391,037 |
| 2025-08-26 | 84.10 | 84.70 | 84.00 | 84.70 | +0.71% | 9,708,180 |
| 2025-08-25 | 85.30 | 85.50 | 84.10 | 84.10 | -1.41% | 4,958,510 |
| 2025-08-22 | 85.70 | 85.90 | 84.90 | 85.30 | -0.58% | 3,569,239 |
| 2025-08-21 | 85.70 | 86.00 | 85.40 | 85.80 | +0.35% | 4,222,921 |
| 2025-08-20 | 85.90 | 85.90 | 85.20 | 85.50 | +0.00% | 3,670,278 |
| 2025-08-19 | 85.00 | 85.70 | 84.70 | 85.50 | +0.47% | 4,046,285 |
| 2025-08-18 | 84.80 | 85.20 | 84.50 | 85.10 | +0.35% | 4,325,785 |
| 2025-08-15 | 84.40 | 84.80 | 84.10 | 84.80 | +0.47% | 3,350,644 |
| 2025-08-14 | 84.80 | 84.90 | 84.20 | 84.40 | -0.24% | 1,952,564 |
| 2025-08-13 | 85.10 | 85.10 | 84.20 | 84.60 | +0.00% | 3,608,963 |
| 2025-08-12 | 84.30 | 85.20 | 84.30 | 84.60 | +0.48% | 2,568,942 |
| 2025-08-11 | 84.20 | 85.30 | 84.00 | 84.20 | -0.36% | 4,706,319 |
| 2025-08-08 | 83.20 | 84.70 | 83.10 | 84.50 | +1.32% | 4,294,572 |
| 2025-08-07 | 83.30 | 83.80 | 83.00 | 83.40 | +0.24% | 6,127,964 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：3月（+3.33%）。最弱月份：7月（-3.86%）。基於5年每日數據（2022–2026）。
FAQ · 基於當前價格數據 · 截至 2026-08-14
快速解答
Far EasTone Telecommunications Co Ltd（4904.TW）最新收盤價是多少？
2026-08-14 收於 99.00，來自Closelook數據湖的每日價格紀錄。
4904.TW 的52週最高價和最低價是多少？
過去52週最高 113.50、最低 83.30（截至 2026-08-14）。
Far EasTone Telecommunications Co Ltd 歷史上最強和最弱的月份是哪個？
歷史上，4904.TW 最強的日曆月份是3月（平均 +3.33%），最弱的是7月（平均 -3.86%），基於5年每日數據（2022–2026）。
該季節性涵蓋多少年？
5年（2022–2026），由Closelook數據湖中的938根日K線計算。