Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.721	11.825	11.721	11.773	10.574	4,546,564
2022-08-05	11.721	11.825	11.721	11.825	10.620	3,697,033
2022-08-04	11.669	11.721	11.514	11.669	10.481	6,275,189
2022-08-03	11.669	11.721	11.618	11.669	10.481	3,378,521
2022-08-02	11.721	11.773	11.618	11.669	10.481	9,518,310
2022-08-01	11.721	11.825	11.721	11.825	10.620	2,794,787
2022-07-29	11.877	11.877	11.721	11.721	10.527	3,423,977
2022-07-28	11.721	11.825	11.669	11.825	10.620	4,754,655
2022-07-27	11.618	11.721	11.618	11.669	10.481	2,948,619
2022-07-26	11.566	11.669	11.514	11.618	10.434	5,022,568
2022-07-25	11.462	11.618	11.410	11.566	10.387	2,938,646
2022-07-22	11.410	11.514	11.358	11.462	10.294	3,569,189
2022-07-21	11.358	11.410	11.306	11.358	10.201	3,257,068
2022-07-20	11.514	11.618	11.306	11.358	10.201	6,241,617
2022-07-19	11.410	11.462	11.306	11.462	10.294	3,985,475
2022-07-18	11.306	11.410	11.255	11.358	10.201	3,992,770
2022-07-15	11.306	11.306	11.255	11.255	10.108	3,861,031
2022-07-14	11.358	11.410	11.306	11.306	10.154	2,294,170
2022-07-13	11.358	11.410	11.306	11.410	10.248	4,030,895
2022-07-12	11.410	11.410	11.151	11.255	10.108	10,160,906
2022-07-11	11.566	11.566	11.410	11.462	10.294	3,857,836
2022-07-08	11.618	11.669	11.514	11.514	10.341	2,765,256
2022-07-07	11.566	11.618	11.410	11.566	10.387	4,638,711
2022-07-06	11.721	11.721	11.462	11.514	10.341	4,011,394
2022-07-05	11.669	11.721	11.566	11.721	10.527	4,066,213
2022-07-04	11.618	11.773	11.514	11.618	10.434	5,555,731
2022-07-01	11.721	11.773	11.566	11.618	10.434	6,175,629
2022-06-30	11.825	11.825	11.669	11.669	10.481	5,349,304
2022-06-29	11.825	11.877	11.721	11.877	10.667	7,196,626
2022-06-28	11.877	12.033	11.877	11.877	10.667	3,051,039
2022-06-27	12.084	12.136	11.929	11.929	10.713	5,589,865
2022-06-24	11.981	12.084	11.929	12.033	10.807	8,254,770
2022-06-23	11.929	12.033	11.773	11.929	10.713	7,040,701
2022-06-22	11.929	11.929	11.773	11.877	10.667	3,790,652
2022-06-21	11.721	11.981	11.669	11.877	10.667	6,365,872
2022-06-20	11.877	11.877	11.566	11.618	10.434	8,640,949
2022-06-17	11.825	11.929	11.773	11.825	10.620	4,535,311
2022-06-16	11.981	12.136	11.929	11.929	10.713	7,557,780
2022-06-15	11.877	11.981	11.825	11.877	10.667	4,586,844
2022-06-14	11.877	11.929	11.773	11.877	10.667	3,319,368
2022-06-13	11.825	11.929	11.773	11.877	10.667	5,155,249
2022-06-10	11.877	11.981	11.825	11.877	10.667	2,952,299
2022-06-09	11.929	12.033	11.929	11.929	10.713	1,882,322
2022-06-08	12.033	12.033	11.929	12.033	10.807	1,840,764
2022-06-07	12.033	12.084	11.929	11.981	10.760	2,235,051
2022-06-06	12.033	12.084	11.981	12.084	10.853	1,928,030
2022-06-02	11.929	11.981	11.929	11.981	10.760	1,832,287
2022-06-01	12.136	12.136	11.929	11.929	10.713	3,047,587
2022-05-31	12.136	12.136	12.033	12.033	10.807	4,246,399
2022-05-30	12.136	12.240	12.084	12.188	10.946	3,829,509
2022-05-27	12.033	12.084	11.981	12.033	10.807	4,258,527
2022-05-26	11.929	11.981	11.877	11.929	10.713	1,792,421
2022-05-25	11.981	12.033	11.877	11.877	10.667	3,380,755
2022-05-24	11.929	12.033	11.929	11.929	10.713	1,474,504
2022-05-23	12.033	12.033	11.825	11.981	10.760	2,692,507
2022-05-20	11.773	11.981	11.773	11.981	10.760	2,540,519
2022-05-19	11.877	11.929	11.773	11.773	10.574	3,198,958
2022-05-18	11.929	12.136	11.877	12.084	10.853	4,935,415
2022-05-17	11.877	11.981	11.773	11.929	10.713	4,425,413
2022-05-16	11.825	11.929	11.618	11.877	10.667	7,631,024

← NewerPage 18 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.