Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.550	11.650	11.500	11.650	11.650	2,033,771
2023-10-31	11.550	11.600	11.500	11.500	11.500	2,012,306
2023-10-30	11.550	11.650	11.500	11.600	11.600	3,975,125
2023-10-27	11.550	11.600	11.550	11.550	11.550	959,957
2023-10-26	11.550	11.600	11.500	11.550	11.550	2,430,259
2023-10-25	11.600	11.650	11.550	11.650	11.650	1,240,489
2023-10-24	11.500	11.650	11.500	11.600	11.600	2,626,563
2023-10-23	11.550	11.650	11.500	11.500	11.500	2,259,434
2023-10-20	11.550	11.600	11.450	11.600	11.600	6,634,362
2023-10-19	11.550	11.700	11.550	11.650	11.650	4,971,418
2023-10-18	11.700	11.750	11.650	11.650	11.650	3,326,303
2023-10-17	11.750	11.800	11.700	11.750	11.750	1,524,694
2023-10-16	11.700	11.800	11.650	11.800	11.800	3,989,402
2023-10-13	11.750	11.750	11.700	11.750	11.750	1,855,827
2023-10-12	11.800	11.800	11.700	11.800	11.800	2,837,087
2023-10-11	11.650	11.800	11.600	11.800	11.800	8,360,081
2023-10-06	11.550	11.600	11.500	11.600	11.600	946,197
2023-10-05	11.450	11.550	11.450	11.550	11.550	2,969,721
2023-10-04	11.450	11.500	11.400	11.400	11.400	4,765,938
2023-10-03	11.550	11.550	11.500	11.500	11.500	2,087,079
2023-10-02	11.700	11.700	11.500	11.550	11.550	4,216,184
2023-09-28	11.600	11.650	11.550	11.650	11.650	1,080,242
2023-09-27	11.600	11.650	11.550	11.600	11.600	2,177,135
2023-09-26	11.550	11.650	11.500	11.650	11.650	2,746,091
2023-09-25	11.550	11.650	11.550	11.550	11.550	2,413,698
2023-09-22	11.550	11.600	11.500	11.500	11.500	2,440,882
2023-09-21	11.700	11.700	11.550	11.550	11.550	5,380,486
2023-09-20	11.800	11.850	11.700	11.700	11.700	2,377,227
2023-09-19	11.750	11.800	11.750	11.800	11.800	1,457,322
2023-09-18	11.800	11.800	11.750	11.800	11.800	1,411,932
2023-09-15	11.850	11.850	11.750	11.800	11.800	3,226,756
2023-09-14	11.800	11.850	11.750	11.850	11.850	5,040,460
2023-09-13	11.800	11.850	11.700	11.800	11.800	2,448,815
2023-09-12	11.800	11.800	11.700	11.800	11.800	2,734,251
2023-09-11	11.600	11.850	11.600	11.800	11.800	10,059,360
2023-09-08	11.450	11.550	11.450	11.550	11.550	1,402,629
2023-09-07	11.500	11.550	11.450	11.450	11.450	3,073,888
2023-09-06	11.550	11.600	11.500	11.550	11.550	2,792,026
2023-09-05	11.600	11.650	11.550	11.550	11.550	1,290,941
2023-09-04	11.550	11.600	11.550	11.600	11.600	2,102,021
2023-09-01	11.550	11.600	11.500	11.600	11.600	827,972
2023-08-31	11.650	11.650	11.550	11.550	11.550	1,679,506
2023-08-30	11.600	11.650	11.550	11.650	11.650	2,096,862
2023-08-29	11.600	11.650	11.550	11.600	11.600	1,010,767
2023-08-28	11.500	11.600	11.500	11.600	11.600	2,626,520
2023-08-25	11.500	11.650	11.500	11.500	11.500	3,730,997
2023-08-24	11.600	11.650	11.500	11.550	11.550	3,703,870
2023-08-23	11.500	11.600	11.450	11.550	11.550	3,353,004
2023-08-22	11.550	11.650	11.450	11.550	11.550	3,023,979
2023-08-21	11.450	11.700	11.400	11.550	11.550	2,949,922
2023-08-18	11.350	11.500	11.300	11.400	11.400	4,101,337
2023-08-17	11.400	11.450	11.300	11.350	11.350	4,435,854
2023-08-16	11.400	11.450	11.300	11.450	11.450	5,854,201
2023-08-15	11.500	11.550	11.500	11.500	11.500	1,731,503
2023-08-14	11.650	11.650	11.450	11.500	11.500	7,165,536
2023-08-11	11.750	11.800	11.700	11.750	11.750	1,978,465
2023-08-10	11.700	11.800	11.700	11.800	11.800	4,443,483
2023-08-09	11.600	11.650	11.600	11.650	11.650	1,125,693
2023-08-08	11.700	11.700	11.600	11.650	11.650	2,514,524
2023-08-07	11.600	11.650	11.550	11.650	11.650	1,958,831

← NewerPage 13 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.