Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.600	10.600	10.500	10.500	10.136	3,328,254
2022-11-01	10.600	10.650	10.500	10.550	10.184	4,528,442
2022-10-31	10.500	10.600	10.450	10.600	10.233	4,260,830
2022-10-28	10.600	10.600	10.450	10.450	10.088	3,992,028
2022-10-27	10.500	10.600	10.450	10.600	10.233	4,231,564
2022-10-26	10.450	10.600	10.400	10.500	10.136	4,279,550
2022-10-25	10.450	10.500	10.350	10.450	10.088	7,734,133
2022-10-24	10.450	10.550	10.350	10.400	10.040	5,180,649
2022-10-21	10.300	10.450	10.200	10.350	9.991	9,142,875
2022-10-20	10.200	10.350	10.100	10.300	9.943	14,141,986
2022-10-19	10.200	10.400	10.200	10.200	9.847	11,392,969
2022-10-18	10.400	10.400	10.200	10.200	9.847	13,575,035
2022-10-17	10.500	10.500	10.250	10.350	9.991	9,650,929
2022-10-14	10.650	10.700	10.500	10.550	10.184	8,523,761
2022-10-13	10.700	10.750	10.500	10.600	10.233	16,335,900
2022-10-12	10.650	10.800	10.600	10.650	10.281	14,955,882
2022-10-11	10.600	10.750	10.600	10.700	10.329	38,799,047
2022-10-07	10.950	10.950	10.750	10.800	10.426	10,424,609
2022-10-06	10.850	10.950	10.850	10.950	10.571	3,558,799
2022-10-05	10.850	10.950	10.800	10.850	10.474	7,037,996
2022-10-04	11.000	11.000	10.700	10.800	10.426	8,806,161
2022-10-03	11.100	11.100	10.900	10.900	10.522	8,830,903
2022-09-30	11.100	11.150	11.000	11.100	10.715	15,070,363
2022-09-29	11.200	11.300	11.100	11.250	10.860	7,502,259
2022-09-28	11.150	11.300	11.050	11.050	10.667	16,004,117
2022-09-27	11.150	11.200	11.000	11.050	10.667	10,601,335
2022-09-26	11.250	11.300	11.100	11.150	10.764	8,604,861
2022-09-23	11.200	11.400	11.200	11.350	10.957	7,677,012
2022-09-22	11.150	11.300	11.100	11.300	10.908	11,887,983
2022-09-21	11.200	11.250	11.150	11.250	10.860	6,746,728
2022-09-20	11.300	11.350	11.200	11.250	10.860	7,060,298
2022-09-19	11.400	11.450	11.300	11.350	10.957	4,781,603
2022-09-16	11.400	11.400	11.300	11.350	10.957	6,629,743
2022-09-15	11.300	11.450	11.250	11.450	11.053	5,319,188
2022-09-14	11.350	11.400	11.250	11.300	10.908	6,197,326
2022-09-13	11.400	11.500	11.350	11.450	11.053	5,095,003
2022-09-12	11.400	11.500	11.300	11.450	11.053	7,095,123
2022-09-08	11.200	11.300	11.100	11.300	10.908	7,606,232
2022-09-07	11.400	11.400	11.100	11.150	10.764	14,408,184
2022-09-06	11.600	11.650	11.450	11.550	11.150	17,181,290
2022-09-05	12.655	12.759	12.603	12.759	11.459	23,110,718
2022-09-02	12.603	12.707	12.551	12.603	11.319	15,072,168
2022-09-01	12.707	12.759	12.551	12.603	11.319	15,743,656
2022-08-31	12.499	12.811	12.447	12.759	11.459	19,245,591
2022-08-30	12.344	12.551	12.344	12.499	11.226	11,612,821
2022-08-29	12.292	12.396	12.240	12.344	11.086	7,966,368
2022-08-26	12.396	12.447	12.396	12.396	11.133	5,247,653
2022-08-25	12.447	12.499	12.344	12.396	11.133	9,930,841
2022-08-24	12.292	12.499	12.292	12.396	11.133	7,384,111
2022-08-23	12.292	12.344	12.240	12.292	11.040	6,388,952
2022-08-22	12.344	12.396	12.292	12.344	11.086	3,766,443
2022-08-19	12.240	12.396	12.240	12.396	11.133	6,046,257
2022-08-18	12.240	12.292	12.188	12.240	10.993	3,396,938
2022-08-17	12.188	12.292	12.188	12.240	10.993	4,996,140
2022-08-16	12.188	12.240	12.136	12.188	10.946	3,865,164
2022-08-15	12.292	12.292	12.188	12.240	10.993	5,968,266
2022-08-12	12.292	12.344	12.240	12.292	11.040	7,193,231
2022-08-11	12.240	12.396	12.136	12.292	11.040	10,647,804
2022-08-10	12.084	12.188	12.033	12.136	10.900	7,194,444
2022-08-09	11.877	12.188	11.877	12.136	10.900	16,729,962

← NewerPage 17 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.