Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	11.250	11.300	11.200	11.250	10.860	3,817,140
2023-05-09	11.200	11.250	11.150	11.200	10.812	3,355,445
2023-05-08	11.200	11.250	11.150	11.200	10.812	3,711,400
2023-05-05	11.200	11.200	11.150	11.200	10.812	1,829,682
2023-05-04	11.150	11.200	11.150	11.200	10.812	1,829,409
2023-05-03	11.200	11.250	11.150	11.150	10.764	1,843,105
2023-05-02	11.200	11.250	11.150	11.200	10.812	3,256,613
2023-04-28	11.150	11.200	11.100	11.200	10.812	4,138,357
2023-04-27	11.100	11.150	11.050	11.100	10.715	2,510,917
2023-04-26	11.100	11.150	11.050	11.100	10.715	3,024,198
2023-04-25	11.150	11.200	11.050	11.100	10.715	3,809,131
2023-04-24	11.100	11.150	11.050	11.150	10.764	1,913,578
2023-04-21	11.150	11.150	11.100	11.100	10.715	2,050,586
2023-04-20	11.150	11.200	11.100	11.150	10.764	3,227,507
2023-04-19	11.150	11.200	11.100	11.150	10.764	3,437,757
2023-04-18	11.150	11.200	11.150	11.150	10.764	2,307,009
2023-04-17	11.250	11.250	11.150	11.150	10.764	6,431,267
2023-04-14	11.250	11.300	11.150	11.250	10.860	5,137,911
2023-04-13	11.250	11.300	11.200	11.200	10.812	4,756,079
2023-04-12	11.300	11.350	11.250	11.300	10.908	2,817,831
2023-04-11	11.200	11.300	11.200	11.300	10.908	3,638,102
2023-04-10	11.250	11.250	11.150	11.200	10.812	1,483,219
2023-04-07	11.200	11.250	11.150	11.200	10.812	1,980,940
2023-04-06	11.100	11.200	11.050	11.200	10.812	4,423,852
2023-03-31	11.100	11.150	11.100	11.100	10.715	2,442,519
2023-03-30	11.050	11.150	11.050	11.050	10.667	2,927,502
2023-03-29	11.100	11.150	11.000	11.050	10.667	7,506,942
2023-03-28	11.100	11.150	11.000	11.100	10.715	5,213,865
2023-03-27	11.100	11.150	11.050	11.050	10.667	2,902,526
2023-03-24	11.200	11.200	11.050	11.100	10.715	4,860,410
2023-03-23	11.150	11.200	11.100	11.150	10.764	4,452,943
2023-03-22	11.150	11.250	11.150	11.200	10.812	4,131,340
2023-03-21	11.100	11.200	11.000	11.100	10.715	5,353,955
2023-03-20	11.150	11.150	10.950	11.000	10.619	7,653,055
2023-03-17	10.950	11.250	10.900	11.250	10.860	12,748,452
2023-03-16	10.950	11.000	10.850	10.900	10.522	9,928,893
2023-03-15	11.100	11.150	11.000	11.050	10.667	5,605,507
2023-03-14	11.100	11.150	11.000	11.050	10.667	7,794,703
2023-03-13	11.150	11.200	11.050	11.200	10.812	8,673,515
2023-03-10	11.300	11.400	11.250	11.250	10.860	8,178,132
2023-03-09	11.400	11.450	11.350	11.400	11.005	6,918,444
2023-03-08	11.400	11.400	11.350	11.350	10.957	5,578,938
2023-03-07	11.400	11.450	11.350	11.400	11.005	6,470,598
2023-03-06	11.350	11.400	11.300	11.400	11.005	8,922,091
2023-03-03	11.400	11.400	11.250	11.350	10.957	34,320,243
2023-03-02	11.800	11.850	11.750	11.800	11.391	4,132,397
2023-03-01	11.800	11.800	11.750	11.800	11.391	4,904,008
2023-02-24	11.850	11.850	11.800	11.850	11.439	3,671,927
2023-02-23	11.750	11.850	11.750	11.800	11.391	8,312,158
2023-02-22	11.600	11.750	11.600	11.750	11.343	6,451,216
2023-02-21	11.800	11.800	11.700	11.700	11.295	3,683,848
2023-02-20	11.750	11.850	11.750	11.850	11.439	4,462,709
2023-02-17	11.750	11.800	11.750	11.750	11.343	1,329,716
2023-02-16	11.750	11.800	11.700	11.750	11.343	1,442,393
2023-02-15	11.800	11.800	11.700	11.700	11.295	2,017,104
2023-02-14	11.750	11.850	11.700	11.750	11.343	1,978,129
2023-02-13	11.650	11.750	11.600	11.700	11.295	3,468,431
2023-02-10	11.700	11.750	11.650	11.700	11.295	4,091,298
2023-02-09	11.850	11.900	11.700	11.700	11.295	6,846,729
2023-02-08	11.900	11.950	11.850	11.900	11.488	3,896,703

← NewerPage 15 of 21 · 1,220 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.