Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.200	12.200	12.050	12.100	12.100	1,612,759
2024-01-24	12.050	12.150	12.050	12.150	12.150	1,678,242
2024-01-23	12.000	12.100	12.000	12.050	12.050	1,719,386
2024-01-22	12.100	12.100	12.000	12.000	12.000	1,727,631
2024-01-19	12.050	12.100	11.950	12.050	12.050	2,310,504
2024-01-18	11.950	12.050	11.950	12.000	12.000	2,371,119
2024-01-17	12.050	12.050	11.900	11.950	11.950	7,374,200
2024-01-16	12.250	12.300	12.100	12.100	12.100	4,742,469
2024-01-15	12.400	12.400	12.250	12.300	12.300	3,240,888
2024-01-12	12.400	12.450	12.300	12.400	12.400	1,877,113
2024-01-11	12.450	12.450	12.350	12.400	12.400	7,409,542
2024-01-10	12.500	12.500	12.450	12.500	12.500	1,024,629
2024-01-09	12.600	12.600	12.500	12.500	12.500	1,943,341
2024-01-08	12.550	12.600	12.550	12.600	12.600	1,134,966
2024-01-05	12.550	12.600	12.500	12.550	12.550	1,059,866
2024-01-04	12.500	12.550	12.450	12.550	12.550	1,580,975
2024-01-03	12.500	12.550	12.400	12.500	12.500	4,367,439
2024-01-02	12.650	12.650	12.550	12.550	12.550	2,207,087
2023-12-29	12.700	12.700	12.600	12.650	12.650	1,598,890
2023-12-28	12.700	12.750	12.600	12.700	12.700	2,618,326
2023-12-27	12.650	12.750	12.600	12.750	12.750	2,690,965
2023-12-26	12.650	12.700	12.550	12.700	12.700	2,507,508
2023-12-25	12.650	12.650	12.550	12.650	12.650	2,032,412
2023-12-22	12.700	12.700	12.550	12.650	12.650	3,651,129
2023-12-21	12.600	12.700	12.600	12.700	12.700	4,169,853
2023-12-20	12.550	12.800	12.500	12.800	12.800	7,838,840
2023-12-19	12.550	12.600	12.400	12.550	12.550	6,591,887
2023-12-18	12.600	12.650	12.500	12.650	12.650	3,538,868
2023-12-15	12.600	12.650	12.550	12.650	12.650	5,423,378
2023-12-14	12.500	12.600	12.450	12.600	12.600	5,810,050
2023-12-13	12.600	12.600	12.350	12.400	12.400	5,282,060
2023-12-12	12.650	12.650	12.500	12.600	12.600	3,490,197
2023-12-11	12.550	12.550	12.400	12.500	12.500	2,795,723
2023-12-08	12.300	12.500	12.300	12.500	12.500	6,911,970
2023-12-07	12.350	12.350	12.250	12.300	12.300	5,220,404
2023-12-06	12.150	12.300	12.150	12.300	12.300	8,887,901
2023-12-05	11.950	12.050	11.950	12.000	12.000	2,164,494
2023-12-04	12.000	12.100	12.000	12.050	12.050	2,729,564
2023-12-01	11.950	12.050	11.950	12.050	12.050	3,049,046
2023-11-30	12.050	12.050	11.950	11.950	11.950	5,742,920
2023-11-29	12.000	12.100	12.000	12.050	12.050	5,172,851
2023-11-28	11.950	12.050	11.900	12.000	12.000	4,436,973
2023-11-27	11.950	12.000	11.900	11.950	11.950	2,315,056
2023-11-24	12.000	12.000	11.950	11.950	11.950	2,122,688
2023-11-23	11.950	12.000	11.900	12.000	12.000	2,253,841
2023-11-22	12.050	12.050	11.950	12.000	12.000	4,655,061
2023-11-21	12.000	12.050	11.950	12.050	12.050	5,403,856
2023-11-20	12.000	12.100	11.950	12.000	12.000	5,447,653
2023-11-17	11.950	12.000	11.900	12.000	12.000	5,529,732
2023-11-16	11.950	11.950	11.850	11.950	11.950	2,412,080
2023-11-15	11.850	11.950	11.800	11.900	11.900	6,994,189
2023-11-14	11.800	11.800	11.700	11.800	11.800	3,826,209
2023-11-13	11.750	11.750	11.700	11.750	11.750	1,292,375
2023-11-10	11.750	11.800	11.700	11.700	11.700	1,212,382
2023-11-09	11.700	11.800	11.700	11.800	11.800	2,812,348
2023-11-08	11.750	11.800	11.700	11.750	11.750	2,784,847
2023-11-07	11.750	11.800	11.700	11.750	11.750	2,748,591
2023-11-06	11.750	11.800	11.700	11.800	11.800	3,002,052
2023-11-03	11.650	11.700	11.600	11.700	11.700	2,101,829
2023-11-02	11.700	11.700	11.600	11.600	11.600	1,171,265

← NewerPage 12 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.