Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.773	11.773	11.669	11.721	10.527	6,116,001
2022-02-11	11.773	11.877	11.721	11.877	10.667	5,534,866
2022-02-10	11.825	11.825	11.721	11.773	10.574	3,227,015
2022-02-09	11.825	11.877	11.721	11.773	10.574	6,228,531
2022-02-08	11.669	11.825	11.618	11.773	10.574	7,786,529
2022-02-07	11.410	11.669	11.358	11.618	10.434	8,425,379
2022-01-26	11.306	11.462	11.306	11.358	10.201	4,036,629
2022-01-25	11.358	11.410	11.255	11.306	10.154	5,748,268
2022-01-24	11.410	11.462	11.306	11.410	10.248	4,210,275
2022-01-21	11.566	11.566	11.410	11.462	10.294	5,843,637
2022-01-20	11.618	11.618	11.514	11.618	10.434	3,412,099
2022-01-19	11.566	11.669	11.566	11.618	10.434	3,839,725
2022-01-18	11.566	11.669	11.514	11.618	10.434	4,005,189
2022-01-17	11.669	11.721	11.514	11.566	10.387	5,909,931
2022-01-14	11.877	11.929	11.618	11.669	10.481	10,735,595
2022-01-13	11.618	11.929	11.566	11.877	10.667	19,456,871
2022-01-12	11.514	11.721	11.462	11.618	10.434	13,696,205
2022-01-11	11.358	11.566	11.255	11.462	10.294	16,202,215
2022-01-10	11.306	11.410	11.306	11.410	10.248	6,024,267
2022-01-07	11.255	11.358	11.255	11.306	10.154	7,155,872
2022-01-06	11.203	11.255	11.151	11.255	10.108	3,179,930
2022-01-05	11.203	11.203	11.151	11.203	10.061	949,251
2022-01-04	11.203	11.255	11.151	11.203	10.061	1,470,727
2022-01-03	11.203	11.255	11.151	11.203	10.061	2,931,770
2021-12-30	11.255	11.255	11.151	11.151	10.015	3,031,263
2021-12-29	11.203	11.255	11.151	11.255	10.108	5,902,333
2021-12-28	11.151	11.203	11.099	11.203	10.061	3,495,102
2021-12-27	11.099	11.151	11.099	11.099	9.968	1,519,268
2021-12-24	11.151	11.151	11.099	11.099	9.968	4,567,874
2021-12-23	11.047	11.099	11.047	11.099	9.968	2,816,904
2021-12-22	11.047	11.099	10.995	11.047	9.922	4,249,684
2021-12-21	10.995	11.047	10.943	10.995	9.875	2,910,186
2021-12-20	10.943	10.995	10.892	10.943	9.828	2,192,458
2021-12-17	10.943	10.995	10.892	10.892	9.782	2,984,558
2021-12-16	10.943	10.943	10.892	10.892	9.782	1,169,775
2021-12-15	10.943	10.995	10.892	10.892	9.782	1,652,515
2021-12-14	10.995	10.995	10.892	10.892	9.782	2,456,541
2021-12-13	11.047	11.099	10.995	10.995	9.875	3,488,477
2021-12-10	11.047	11.047	10.995	11.047	9.922	2,088,695
2021-12-09	10.995	11.047	10.995	11.047	9.922	1,363,135
2021-12-08	10.943	11.047	10.943	10.995	9.875	2,993,036
2021-12-07	10.943	10.995	10.892	10.943	9.828	2,440,935
2021-12-06	10.892	10.943	10.840	10.943	9.828	2,450,191
2021-12-03	10.892	10.943	10.840	10.943	9.828	2,780,986
2021-12-02	10.840	10.892	10.788	10.840	9.735	3,186,479
2021-12-01	10.840	10.892	10.788	10.892	9.782	7,962,475
2021-11-30	10.892	10.943	10.892	10.892	9.782	2,679,929
2021-11-29	10.840	10.943	10.788	10.892	9.782	3,788,582
2021-11-26	10.995	10.995	10.892	10.943	9.828	3,926,442
2021-11-25	11.099	11.099	10.943	10.995	9.875	8,224,813
2021-11-24	11.099	11.099	11.047	11.099	9.968	4,624,756
2021-11-23	11.151	11.151	11.047	11.099	9.968	5,573,072
2021-11-22	11.151	11.203	11.099	11.203	10.061	2,951,768
2021-11-19	11.306	11.306	11.099	11.151	10.015	5,497,945
2021-11-18	11.151	11.255	11.099	11.255	10.108	7,228,508
2021-11-17	10.995	11.151	10.995	11.151	10.015	7,070,856
2021-11-16	10.995	11.047	10.943	10.995	9.875	3,224,622
2021-11-15	10.943	10.995	10.892	10.995	9.875	4,526,616
2021-11-12	10.892	10.943	10.892	10.943	9.828	2,427,514
2021-11-11	10.892	10.943	10.892	10.892	9.782	1,143,957

← NewerPage 20 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.