TWSE · 4904 · stock

Far EasTone Telecommunications Co., Ltd. (4904) stock price history

Every TWSE trading session of Far EasTone Telecommunications Co., Ltd. from Aug 24, 2005 to Sep 24, 2026: 5,176 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4904 data, free keyYear by year table

4904 adjusted close, 2005 to 2026

4904Far EasTone Telecommunications Co., Ltd.
NT$105.50+26.6% over one year
2010201520202025
NT$108.34
All time high, 2026
NT$109.30
52 week high, NT$82.05 low
5,176
Daily sessions since 2005

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

4904 key facts

  • Far EasTone Telecommunications Co., Ltd. (4904) closed at NT$105.50 on Sep 24, 2026 on TWSE.
  • 4904's all time high close is NT$108.34, set on Jun 16, 2026; its all time low close is NT$13.33 on Nov 10, 2008.
  • 4904's 52 week range is NT$82.05 to NT$109.30.
  • 4904 returned +26.6% over the year to Sep 24, 2026 and +110.3% over five years.
  • Over ten years 4904 returned +122%, +8.3% a year compounded.
  • 4904's deepest drawdown was -38.9% from Feb 27, 2008 to Nov 10, 2008.
  • DataCedar holds 5,176 daily sessions of 4904 history from Aug 24, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4904 price chart, 2005 to 2026

4904 adjusted close, Aug 24, 2005 to Sep 24, 2026NT$13.33NT$44.05NT$74.78NT$105.5020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4904 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+3.9%
3 months+2.4%
6 months+16.9%
Year to date+22.8%
1 year+26.6%
3 years+64.6%
5 years+110.3%
10 years+122.1%
Since Aug 24, 2005+515.1%
Compound annual growth, 21.1 years+9.0%

4904 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$108.34 on Jun 16, 2026
All time low close
NT$13.33 on Nov 10, 2008
52 week high
NT$109.30 on Jun 17, 2026
52 week low
NT$82.05 on Dec 8, 2025
Deepest drawdown
-38.9% from Feb 27, 2008 to Nov 10, 2008, recovered Jun 1, 2011
Best single session
+7.0% on Apr 30, 2009
Worst single session
-7.0% on Nov 6, 2008
Volatility, 1 year annualised
20.1%
Sessions closing higher, 1 year
49%
Growth of 1 since 2005
6.2×
Best calendar year
2011, +42%
Worst calendar year
2008, -22%

4904 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 24, 2005; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$85.61NT$109.30NT$84.84NT$105.50+24.1%1.5B178
2025NT$82.97NT$92.45NT$77.15NT$85.03+2.9%1.5B242
2024NT$70.60NT$86.85NT$68.29NT$82.60+16.4%1.6B242
2023NT$56.03NT$74.25NT$55.86NT$70.96+26.5%1.1B239
2022NT$52.86NT$72.49NT$51.79NT$56.12+6.2%1.3B246
2021NT$47.57NT$53.18NT$46.49NT$52.86+11.1%861.2M243
2020NT$53.78NT$53.78NT$43.11NT$47.57-10.9%868.3M245
2019NT$51.83NT$56.22NT$49.86NT$53.41-0.7%572.6M241
2018NT$49.64NT$53.80NT$48.83NT$53.80+8.1%791.2M245
2017NT$47.05NT$51.93NT$46.34NT$49.78+5.6%847M243
2016NT$42.04NT$51.80NT$40.29NT$47.12+11.6%1.2B244
2015NT$43.04NT$47.73NT$40.60NT$42.23-2.4%1B246
2014NT$36.69NT$43.28NT$32.27NT$43.28+18.0%1.1B248
2013NT$39.60NT$44.53NT$33.39NT$36.69-7.7%1.5B244
2012NT$28.88NT$40.83NT$27.23NT$39.76+36.0%1.7B248
2011NT$20.62NT$31.39NT$20.25NT$29.24+41.8%1.4B247
2010NT$17.45NT$21.94NT$16.88NT$20.62+18.2%1.1B250
2009NT$15.88NT$17.74NT$13.28NT$17.45+9.9%4.2B249
2008NT$20.56NT$21.97NT$12.45NT$15.88-21.6%31B251
2007NT$17.02NT$22.05NT$16.24NT$20.26+19.2%1.2B244
2006NT$15.73NT$18.59NT$14.80NT$17.00+8.1%4.3B248
2005NT$17.20NT$17.83NT$15.33NT$15.73n/a358.3M93

4904 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$105.50+4.5%
August 2026NT$101.00-3.8%
July 2026NT$105.00+3.8%
June 2026NT$101.12+11.0%
May 2026NT$91.10+0.1%
April 2026NT$91.01+2.8%
March 2026NT$88.50-0.1%
February 2026NT$88.60+3.6%
January 2026NT$85.52+0.6%
December 2025NT$85.03+0.2%
November 2025NT$84.84-4.8%
October 2025NT$89.08+4.6%

About the 4904 data

Daily bars. 5,176 sessions from Aug 24, 2005 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 24, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4904/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4766 Nan Pao Resins Chemical Co., Ltd.
  • 4770 Allied Supreme Corp.
  • 4771 Vizionfocus Inc.
  • 4807 Regal Holding Co., Ltd.
  • 4906 Gemtek Technology Co., Ltd.
  • 4912 Lemtech Holdings Co., Limited
  • 4915 Primax Electronics Ltd.
  • 4916 Parpro Corporation

Common questions

4904 share price history

Start with any symbol.

Start free