Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.600	11.650	11.550	11.650	11.650	1,958,831
2023-08-04	11.650	11.700	11.600	11.600	11.600	3,186,837
2023-08-02	11.800	11.800	11.600	11.650	11.650	7,022,169
2023-08-01	11.850	11.900	11.800	11.900	11.900	2,176,867
2023-07-31	11.950	12.000	11.800	11.850	11.850	6,626,432
2023-07-28	11.750	11.950	11.700	11.900	11.900	8,862,834
2023-07-27	11.800	11.850	11.650	11.750	11.750	9,594,039
2023-07-26	11.650	11.800	11.550	11.750	11.750	9,176,013
2023-07-25	11.550	11.700	11.500	11.650	11.650	6,470,396
2023-07-24	11.650	11.700	11.550	11.550	11.550	6,030,762
2023-07-21	11.600	11.750	11.500	11.650	11.650	10,974,195
2023-07-20	11.500	11.650	11.450	11.600	11.600	4,957,329
2023-07-19	11.600	11.650	11.450	11.500	11.500	3,359,239
2023-07-18	11.600	11.700	11.550	11.550	11.550	5,098,966
2023-07-17	11.600	11.650	11.600	11.650	11.650	3,524,083
2023-07-14	11.550	11.600	11.550	11.600	11.600	2,754,127
2023-07-13	11.550	11.650	11.500	11.550	11.550	3,945,391
2023-07-12	11.550	11.650	11.550	11.550	11.550	4,081,121
2023-07-11	11.600	11.650	11.550	11.600	11.600	5,528,439
2023-07-10	11.500	11.600	11.450	11.550	11.550	8,703,409
2023-07-07	11.300	11.450	11.200	11.450	11.450	9,573,121
2023-07-06	11.450	11.500	11.300	11.350	11.350	11,533,045
2023-07-05	11.850	11.900	11.750	11.800	11.391	9,051,239
2023-07-04	11.900	11.950	11.850	11.850	11.439	6,115,357
2023-07-03	11.900	12.000	11.900	11.900	11.488	7,318,793
2023-06-30	11.950	12.000	11.850	11.900	11.488	6,833,569
2023-06-29	11.850	12.000	11.800	11.950	11.536	10,501,026
2023-06-28	11.900	11.950	11.750	11.900	11.488	6,689,521
2023-06-27	11.950	12.000	11.800	11.900	11.488	12,049,699
2023-06-26	11.750	12.000	11.700	11.950	11.536	16,410,405
2023-06-21	11.750	11.850	11.650	11.800	11.391	7,606,650
2023-06-20	11.700	11.800	11.600	11.800	11.391	14,753,086
2023-06-19	11.550	11.750	11.500	11.750	11.343	17,502,349
2023-06-16	11.700	11.700	11.500	11.500	11.102	14,796,732
2023-06-15	11.650	11.700	11.550	11.700	11.295	7,573,652
2023-06-14	11.450	11.650	11.450	11.650	11.246	10,692,808
2023-06-13	11.400	11.500	11.400	11.450	11.053	6,207,342
2023-06-12	11.400	11.400	11.350	11.400	11.005	3,689,553
2023-06-09	11.400	11.400	11.350	11.400	11.005	4,519,553
2023-06-08	11.400	11.400	11.350	11.350	10.957	3,416,210
2023-06-07	11.400	11.400	11.350	11.350	10.957	4,391,728
2023-06-06	11.350	11.350	11.300	11.350	10.957	3,983,853
2023-06-05	11.350	11.350	11.300	11.300	10.908	4,950,153
2023-06-02	11.300	11.350	11.250	11.300	10.908	2,745,977
2023-06-01	11.250	11.300	11.200	11.250	10.860	1,911,250
2023-05-31	11.300	11.300	11.200	11.200	10.812	7,976,725
2023-05-30	11.350	11.350	11.250	11.300	10.908	3,769,501
2023-05-29	11.300	11.350	11.300	11.350	10.957	2,298,898
2023-05-26	11.250	11.350	11.250	11.300	10.908	3,691,286
2023-05-25	11.300	11.350	11.250	11.250	10.860	4,888,949
2023-05-24	11.350	11.400	11.300	11.350	10.957	3,526,442
2023-05-23	11.350	11.400	11.350	11.400	11.005	1,965,529
2023-05-22	11.400	11.450	11.350	11.350	10.957	2,694,816
2023-05-19	11.350	11.400	11.300	11.400	11.005	4,216,353
2023-05-18	11.350	11.400	11.300	11.350	10.957	5,472,178
2023-05-17	11.200	11.400	11.200	11.350	10.957	8,823,978
2023-05-16	11.200	11.250	11.150	11.200	10.812	4,525,852
2023-05-15	11.150	11.200	11.100	11.200	10.812	2,510,536
2023-05-12	11.200	11.200	11.150	11.150	10.764	1,691,014
2023-05-11	11.250	11.300	11.150	11.200	10.812	4,059,477

← NewerPage 14 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.