Far Eastern International Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	15.300	15.450	15.200	15.400	15.400	7,544,389
2024-07-30	15.400	15.400	15.100	15.300	15.300	12,530,789
2024-07-29	15.650	15.700	15.350	15.350	15.350	15,942,902
2024-07-26	15.600	15.650	15.350	15.450	15.450	16,033,058
2024-07-23	15.550	15.800	15.550	15.750	15.750	13,507,980
2024-07-22	15.650	15.850	15.300	15.400	15.400	21,144,145
2024-07-19	16.150	16.150	15.600	15.650	15.650	25,682,800
2024-07-18	16.000	16.400	16.000	16.150	16.150	20,883,790
2024-07-17	16.600	16.600	16.100	16.100	16.100	21,583,738
2024-07-16	16.850	16.900	16.650	16.650	16.650	10,136,390
2024-07-15	17.050	17.050	16.650	16.800	16.800	9,035,349
2024-07-12	16.900	17.100	16.800	17.050	17.050	9,644,740
2024-07-11	16.800	16.900	16.700	16.750	16.750	132,837,152
2024-07-10	17.000	17.000	16.600	16.750	16.750	12,682,254
2024-07-09	17.400	17.400	17.050	17.050	17.050	5,847,364
2024-07-08	17.200	17.450	17.100	17.400	17.400	5,574,629
2024-07-05	17.250	17.300	17.150	17.200	17.200	2,878,546
2024-07-04	17.250	17.300	17.150	17.250	17.250	5,032,019
2024-07-03	16.900	17.200	16.850	17.100	17.100	6,281,663
2024-07-02	16.750	16.950	16.700	16.900	16.900	5,537,094
2024-07-01	16.600	16.900	16.600	16.900	16.900	5,122,867
2024-06-28	16.600	16.700	16.500	16.600	16.600	3,172,005
2024-06-27	16.500	16.600	16.450	16.600	16.600	5,175,369
2024-06-26	16.750	16.750	16.550	16.650	16.650	3,323,331
2024-06-25	16.600	16.800	16.500	16.750	16.750	5,620,876
2024-06-24	16.600	16.600	16.300	16.600	16.600	5,483,534
2024-06-21	16.150	16.550	16.100	16.550	16.550	11,719,167
2024-06-20	16.000	16.150	15.950	16.150	16.150	6,695,814
2024-06-19	15.800	16.000	15.800	15.950	15.950	7,196,954
2024-06-18	15.750	15.800	15.650	15.800	15.800	5,568,575
2024-06-17	15.600	15.700	15.600	15.700	15.700	2,831,499
2024-06-14	15.600	15.650	15.550	15.550	15.550	2,296,618
2024-06-13	15.600	15.650	15.500	15.650	15.650	3,034,849
2024-06-12	15.550	15.600	15.500	15.600	15.600	4,538,771
2024-06-11	15.600	15.650	15.500	15.500	15.500	4,652,539
2024-06-07	15.600	15.700	15.600	15.700	15.700	2,840,892
2024-06-06	15.500	15.650	15.500	15.650	15.650	2,988,054
2024-06-05	15.500	15.650	15.450	15.550	15.550	3,576,656
2024-06-04	15.650	15.650	15.450	15.500	15.500	5,463,422
2024-06-03	15.750	15.750	15.650	15.700	15.700	3,108,927
2024-05-31	15.750	15.800	15.650	15.750	15.750	6,881,027
2024-05-30	15.650	15.750	15.600	15.750	15.750	7,190,640
2024-05-29	15.800	15.800	15.650	15.750	15.750	5,388,342
2024-05-28	15.700	15.800	15.650	15.800	15.800	3,614,416
2024-05-27	15.750	15.750	15.650	15.700	15.700	3,519,539
2024-05-24	15.650	15.750	15.650	15.750	15.750	3,644,321
2024-05-23	15.700	15.750	15.650	15.750	15.750	4,867,172
2024-05-22	15.700	15.850	15.650	15.850	15.850	4,201,607
2024-05-21	15.900	15.900	15.550	15.750	15.750	6,639,978
2024-05-20	15.700	15.950	15.650	15.900	15.900	8,171,343
2024-05-17	15.750	15.750	15.650	15.650	15.650	8,109,623
2024-05-16	15.650	15.750	15.600	15.750	15.750	8,460,826
2024-05-15	15.550	15.650	15.500	15.600	15.600	7,886,725
2024-05-14	15.650	15.650	15.500	15.500	15.500	5,846,636
2024-05-13	15.650	15.650	15.450	15.650	15.650	5,480,769
2024-05-10	15.400	15.600	15.400	15.600	15.600	9,067,471
2024-05-09	15.500	15.650	15.400	15.400	15.400	5,276,050
2024-05-08	15.700	15.750	15.500	15.550	15.550	4,859,807
2024-05-07	15.800	15.850	15.550	15.700	15.700	7,005,237
2024-05-06	15.650	15.800	15.500	15.750	15.750	7,222,771

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.4089 TWD
2022-09-06	0.4460 TWD
2021-09-17	0.3322 TWD
2020-09-01	0.4809 TWD
2019-08-29	0.4619 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.