Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.300	13.500	13.300	13.400	13.400	8,763,419
2026-07-20	13.500	13.500	13.150	13.300	13.300	17,764,933
2026-07-17	13.450	13.600	13.300	13.400	13.400	12,307,337
2026-07-16	13.400	13.550	13.400	13.550	13.550	9,506,510
2026-07-15	13.300	13.500	13.250	13.450	13.450	14,972,873
2026-07-14	13.400	13.400	13.100	13.300	13.300	11,530,832
2026-07-13	13.200	13.350	13.200	13.350	13.350	10,282,709
2026-07-10	13.200	13.200	13.200	13.200	13.200	0
2026-07-09	13.250	13.300	13.100	13.200	13.200	4,834,647
2026-07-08	13.200	13.300	13.150	13.250	13.250	10,002,878
2026-07-07	13.300	13.400	13.150	13.200	13.200	8,062,466
2026-07-06	13.150	13.400	13.100	13.300	13.300	11,485,797
2026-07-03	12.900	13.300	12.900	13.150	13.150	11,628,180
2026-07-02	12.900	13.050	12.850	13.000	13.000	11,310,903
2026-07-01	13.100	13.100	12.850	13.000	13.000	14,764,685
2026-06-30	13.100	13.150	12.950	13.000	13.000	14,225,598
2026-06-29	13.100	13.200	13.000	13.100	13.100	16,338,774
2026-06-26	13.050	13.150	13.000	13.000	13.000	19,980,115
2026-06-25	13.000	13.250	12.950	13.100	13.100	23,887,266
2026-06-24	13.000	13.150	12.900	13.000	13.000	23,196,805
2026-06-23	12.850	13.150	12.800	13.100	13.100	24,015,088
2026-06-22	12.950	13.150	12.800	12.850	12.850	32,662,146
2026-06-18	13.400	13.450	12.950	12.950	12.950	31,768,496
2026-06-17	13.100	13.400	13.000	13.300	13.300	36,950,467
2026-06-16	12.900	13.050	12.800	12.950	12.950	21,616,001
2026-06-15	13.050	13.050	12.800	12.850	12.850	13,287,765
2026-06-12	12.900	13.050	12.850	12.950	12.950	22,012,897
2026-06-11	12.850	12.950	12.650	12.850	12.850	24,086,596
2026-06-10	12.700	12.850	12.650	12.800	12.800	15,664,144
2026-06-09	12.250	12.850	12.250	12.800	12.800	39,270,234
2026-06-08	12.100	12.250	12.050	12.250	12.250	11,232,475
2026-06-05	12.550	12.550	12.350	12.400	12.400	15,472,891
2026-06-04	12.400	12.600	12.350	12.550	12.550	20,254,687
2026-06-03	12.150	12.450	12.100	12.350	12.350	20,090,275
2026-06-02	12.100	12.150	12.000	12.100	12.100	10,079,113
2026-06-01	11.950	12.200	11.850	12.100	12.100	19,107,576
2026-05-29	11.950	12.000	11.850	11.850	11.850	11,409,306
2026-05-28	11.900	11.950	11.850	11.900	11.900	11,556,559
2026-05-27	12.000	12.000	11.900	11.900	11.900	15,038,447
2026-05-26	12.050	12.100	12.000	12.000	12.000	11,419,683
2026-05-25	12.100	12.100	12.000	12.050	12.050	10,106,137
2026-05-22	12.000	12.100	11.950	12.100	12.100	10,279,921
2026-05-21	12.000	12.050	11.950	12.000	12.000	10,959,377
2026-05-20	12.050	12.100	11.950	11.950	11.950	8,001,816
2026-05-19	11.950	12.050	11.950	12.050	12.050	12,267,672
2026-05-18	12.050	12.050	11.950	11.950	11.950	15,303,350
2026-05-15	12.050	12.100	12.050	12.050	12.050	8,518,657
2026-05-14	12.150	12.150	12.050	12.050	12.050	13,482,920
2026-05-13	12.150	12.150	12.100	12.100	12.100	9,101,701
2026-05-12	12.200	12.250	12.150	12.150	12.150	8,704,098
2026-05-11	12.200	12.250	12.150	12.200	12.200	12,377,645
2026-05-08	12.300	12.300	12.200	12.200	12.200	6,660,265
2026-05-07	12.250	12.300	12.200	12.250	12.250	12,425,701
2026-05-06	12.300	12.300	12.200	12.250	12.250	7,650,466
2026-05-05	12.200	12.250	12.200	12.200	12.200	6,369,590
2026-05-04	12.250	12.300	12.200	12.200	12.200	11,142,083
2026-04-30	12.300	12.350	12.250	12.250	12.250	9,099,105
2026-04-29	12.400	12.400	12.300	12.300	12.300	5,401,464
2026-04-28	12.300	12.350	12.300	12.350	12.350	3,512,820
2026-04-27	12.350	12.350	12.250	12.250	12.250	14,067,570

← NewerPage 2 of 5 · 242 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.