Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.850	11.950	11.850	11.900	11.488	4,836,392
2023-02-06	11.800	11.900	11.800	11.800	11.391	4,514,289
2023-02-03	11.750	11.850	11.750	11.850	11.439	5,153,260
2023-02-02	11.700	11.800	11.650	11.750	11.343	5,061,980
2023-02-01	11.700	11.800	11.650	11.700	11.295	4,603,797
2023-01-31	11.650	11.700	11.550	11.700	11.295	6,957,548
2023-01-30	11.700	11.700	11.550	11.550	11.150	6,694,035
2023-01-17	11.600	11.600	11.500	11.550	11.150	2,865,024
2023-01-16	11.550	11.650	11.550	11.550	11.150	3,552,300
2023-01-13	11.500	11.600	11.450	11.500	11.102	3,780,224
2023-01-12	11.600	11.650	11.500	11.500	11.102	4,421,003
2023-01-11	11.500	11.600	11.500	11.600	11.198	7,962,762
2023-01-10	11.400	11.500	11.400	11.500	11.102	4,980,987
2023-01-09	11.250	11.450	11.250	11.400	11.005	10,550,217
2023-01-06	11.150	11.200	11.100	11.150	10.764	1,211,561
2023-01-05	11.100	11.200	11.100	11.150	10.764	2,592,927
2023-01-04	11.050	11.100	11.050	11.100	10.715	1,092,237
2023-01-03	11.000	11.100	11.000	11.050	10.667	1,884,744
2022-12-30	11.050	11.100	11.000	11.000	10.619	2,665,744
2022-12-29	11.100	11.100	11.000	11.000	10.619	4,254,746
2022-12-28	11.150	11.200	11.100	11.150	10.764	1,909,701
2022-12-27	11.200	11.200	11.100	11.150	10.764	1,878,911
2022-12-26	11.150	11.200	11.100	11.150	10.764	1,433,070
2022-12-23	11.100	11.150	11.100	11.100	10.715	1,863,850
2022-12-22	11.100	11.200	11.100	11.200	10.812	5,644,321
2022-12-21	11.100	11.150	11.050	11.050	10.667	2,307,100
2022-12-20	11.100	11.200	11.050	11.100	10.715	4,798,744
2022-12-19	11.100	11.200	11.050	11.100	10.715	2,009,531
2022-12-16	11.150	11.200	11.050	11.150	10.764	6,582,454
2022-12-15	11.200	11.250	11.150	11.200	10.812	1,976,838
2022-12-14	11.200	11.300	11.150	11.250	10.860	4,825,781
2022-12-13	11.200	11.250	11.150	11.200	10.812	3,577,284
2022-12-12	11.050	11.150	11.000	11.150	10.764	5,215,280
2022-12-09	10.900	11.000	10.850	10.950	10.571	3,521,416
2022-12-08	10.900	10.900	10.850	10.850	10.474	3,230,282
2022-12-07	10.900	11.000	10.850	10.900	10.522	4,229,803
2022-12-06	10.900	11.000	10.850	10.900	10.522	3,325,069
2022-12-05	11.000	11.050	10.950	10.950	10.571	2,515,066
2022-12-02	11.050	11.100	11.000	11.000	10.619	2,799,939
2022-12-01	11.050	11.200	11.000	11.100	10.715	7,820,753
2022-11-30	11.050	11.150	10.950	10.950	10.571	9,967,688
2022-11-29	11.000	11.050	10.900	11.050	10.667	2,974,576
2022-11-28	10.900	11.000	10.850	11.000	10.619	4,697,525
2022-11-25	10.950	11.000	10.900	10.950	10.571	3,894,597
2022-11-24	10.950	11.000	10.900	10.950	10.571	3,800,199
2022-11-23	10.850	10.950	10.800	10.900	10.522	4,520,892
2022-11-22	10.800	10.850	10.750	10.850	10.474	2,214,775
2022-11-21	10.800	10.850	10.700	10.800	10.426	3,291,351
2022-11-18	10.750	10.850	10.700	10.800	10.426	2,906,710
2022-11-17	10.700	10.750	10.700	10.750	10.378	1,694,773
2022-11-16	10.850	10.900	10.700	10.700	10.329	4,301,500
2022-11-15	10.850	10.900	10.800	10.900	10.522	4,888,267
2022-11-14	10.850	10.900	10.800	10.850	10.474	4,775,715
2022-11-11	10.800	10.900	10.750	10.850	10.474	9,269,193
2022-11-10	10.700	10.750	10.600	10.600	10.233	4,298,335
2022-11-09	10.700	10.750	10.650	10.750	10.378	3,340,555
2022-11-08	10.750	10.750	10.650	10.700	10.329	3,425,348
2022-11-07	10.650	10.700	10.600	10.650	10.281	2,936,186
2022-11-04	10.450	10.600	10.400	10.600	10.233	2,843,006
2022-11-03	10.450	10.500	10.400	10.450	10.088	3,073,749

← NewerPage 16 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.