Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	15.500	15.700	15.500	15.550	15.550	5,735,882
2024-05-02	15.450	15.500	15.300	15.450	15.450	5,814,751
2024-04-30	15.450	15.450	15.250	15.350	15.350	6,819,563
2024-04-29	14.900	15.400	14.900	15.350	15.350	16,654,077
2024-04-26	14.700	14.850	14.600	14.800	14.800	6,674,268
2024-04-25	14.800	14.850	14.650	14.700	14.700	6,738,921
2024-04-24	14.850	14.900	14.750	14.900	14.900	8,781,956
2024-04-23	14.750	14.850	14.600	14.850	14.850	8,816,884
2024-04-22	14.500	14.750	14.500	14.750	14.750	13,161,310
2024-04-19	14.450	14.500	14.050	14.500	14.500	12,712,409
2024-04-18	14.200	14.450	14.150	14.450	14.450	6,622,883
2024-04-17	14.200	14.350	14.150	14.250	14.250	5,646,386
2024-04-16	14.350	14.450	14.100	14.250	14.250	7,800,796
2024-04-15	14.400	14.500	14.300	14.450	14.450	3,836,422
2024-04-12	14.500	14.550	14.350	14.450	14.450	4,235,682
2024-04-11	14.550	14.600	14.450	14.550	14.550	4,936,353
2024-04-10	14.500	14.600	14.500	14.550	14.550	4,336,294
2024-04-09	14.350	14.500	14.300	14.450	14.450	6,754,377
2024-04-08	14.150	14.350	14.150	14.300	14.300	4,572,394
2024-04-03	14.400	14.400	14.200	14.250	14.250	6,286,780
2024-04-02	14.350	14.450	14.350	14.400	14.400	2,790,005
2024-04-01	14.450	14.500	14.400	14.400	14.400	2,962,870
2024-03-29	14.300	14.450	14.250	14.400	14.400	5,419,374
2024-03-28	14.350	14.400	14.250	14.250	14.250	3,577,484
2024-03-27	14.200	14.350	14.200	14.300	14.300	6,710,109
2024-03-26	14.200	14.300	14.150	14.200	14.200	4,101,591
2024-03-25	14.200	14.250	14.150	14.200	14.200	3,316,201
2024-03-22	14.200	14.300	14.150	14.200	14.200	4,207,990
2024-03-21	14.100	14.300	14.050	14.150	14.150	5,543,356
2024-03-20	14.150	14.200	14.000	14.050	14.050	9,220,813
2024-03-19	14.200	14.250	14.100	14.150	14.150	9,235,442
2024-03-18	14.250	14.350	14.150	14.250	14.250	9,768,619
2024-03-15	14.500	14.500	14.100	14.350	14.350	20,834,698
2024-03-14	14.600	14.750	14.400	14.600	14.600	17,687,233
2024-03-13	14.250	14.550	14.250	14.500	14.500	13,672,238
2024-03-12	14.050	14.250	14.050	14.200	14.200	9,223,965
2024-03-11	13.950	14.050	13.900	14.050	14.050	8,615,367
2024-03-08	13.950	14.050	13.900	13.950	13.950	14,864,777
2024-03-07	13.950	14.000	13.800	14.000	14.000	21,454,278
2024-03-06	13.600	13.950	13.600	13.900	13.900	60,096,057
2024-03-05	13.550	13.550	13.550	13.550	13.550	27,066,096
2024-03-04	12.350	12.450	12.350	12.350	12.350	3,345,739
2024-03-01	12.400	12.500	12.350	12.400	12.400	2,575,505
2024-02-29	12.350	12.500	12.350	12.350	12.350	4,747,567
2024-02-27	12.250	12.400	12.250	12.300	12.300	4,528,918
2024-02-26	12.250	12.300	12.200	12.250	12.250	4,011,292
2024-02-23	12.250	12.350	12.250	12.250	12.250	2,465,863
2024-02-22	12.250	12.350	12.250	12.300	12.300	2,642,329
2024-02-21	12.300	12.350	12.250	12.250	12.250	1,705,139
2024-02-20	12.300	12.350	12.250	12.250	12.250	1,945,715
2024-02-19	12.200	12.350	12.200	12.300	12.300	3,464,358
2024-02-16	12.200	12.250	12.150	12.200	12.200	1,721,173
2024-02-15	12.100	12.200	12.050	12.200	12.200	3,928,658
2024-02-05	12.200	12.250	12.100	12.100	12.100	2,370,341
2024-02-02	12.200	12.300	12.150	12.250	12.250	1,740,247
2024-02-01	12.250	12.250	12.150	12.200	12.200	2,130,090
2024-01-31	12.200	12.200	12.100	12.200	12.200	2,036,998
2024-01-30	12.200	12.200	12.100	12.150	12.150	2,722,891
2024-01-29	12.150	12.200	12.100	12.200	12.200	1,476,924
2024-01-26	12.100	12.250	12.100	12.200	12.200	2,907,091

← NewerPage 11 of 21 · 1,219 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.