Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.350	12.350	12.250	12.250	12.250	14,067,570
2026-04-24	12.400	12.400	12.300	12.350	12.350	7,378,468
2026-04-23	12.500	12.500	12.350	12.350	12.350	14,959,128
2026-04-22	12.550	12.600	12.450	12.500	12.500	6,916,286
2026-04-21	12.650	12.650	12.550	12.550	12.550	5,677,247
2026-04-20	12.650	12.700	12.600	12.600	12.600	4,730,075
2026-04-17	12.650	12.700	12.600	12.650	12.650	5,302,808
2026-04-16	12.650	12.700	12.600	12.700	12.700	7,979,798
2026-04-15	12.650	12.700	12.600	12.650	12.650	5,535,808
2026-04-14	12.650	12.650	12.550	12.650	12.650	6,220,643
2026-04-13	12.650	12.650	12.550	12.600	12.600	3,483,656
2026-04-10	12.650	12.700	12.600	12.650	12.650	2,744,080
2026-04-09	12.650	12.650	12.600	12.650	12.650	3,380,258
2026-04-08	12.650	12.750	12.600	12.650	12.650	10,149,409
2026-04-07	12.550	12.600	12.500	12.600	12.600	2,368,946
2026-04-02	12.550	12.600	12.500	12.550	12.550	3,372,010
2026-04-01	12.550	12.600	12.450	12.550	12.550	5,803,980
2026-03-31	12.400	12.550	12.400	12.450	12.450	5,255,473
2026-03-30	12.350	12.500	12.350	12.500	12.500	6,139,935
2026-03-27	12.400	12.500	12.350	12.500	12.500	3,525,738
2026-03-26	12.450	12.500	12.400	12.500	12.500	3,795,064
2026-03-25	12.400	12.450	12.350	12.450	12.450	5,511,451
2026-03-24	12.300	12.350	12.250	12.300	12.300	4,867,427
2026-03-23	12.250	12.300	12.200	12.250	12.250	8,178,464
2026-03-20	12.300	12.450	12.300	12.300	12.300	7,284,963
2026-03-19	12.400	12.400	12.300	12.350	12.350	6,556,150
2026-03-18	12.500	12.500	12.400	12.450	12.450	4,103,866
2026-03-17	12.400	12.450	12.350	12.450	12.450	5,669,891
2026-03-16	12.350	12.450	12.350	12.400	12.400	4,002,081
2026-03-13	12.300	12.400	12.300	12.350	12.350	7,682,478
2026-03-12	12.350	12.400	12.300	12.400	12.400	4,894,270
2026-03-11	12.300	12.500	12.300	12.400	12.400	6,039,751
2026-03-10	12.350	12.400	12.250	12.300	12.300	6,741,396
2026-03-09	12.250	12.300	12.200	12.250	12.250	11,963,007
2026-03-06	12.350	12.500	12.300	12.450	12.450	8,074,604
2026-03-05	12.500	12.500	12.300	12.350	12.350	11,700,718
2026-03-04	12.600	12.600	12.300	12.350	12.350	25,829,655
2026-03-03	12.650	12.750	12.550	12.700	12.700	12,539,407
2026-03-02	12.850	12.850	12.700	12.700	12.700	11,278,057
2026-02-26	12.750	12.950	12.750	12.950	12.950	16,476,785
2026-02-25	12.800	12.800	12.700	12.750	12.750	9,728,629
2026-02-24	12.750	12.850	12.700	12.800	12.800	7,353,975
2026-02-23	12.700	12.850	12.650	12.750	12.750	14,384,541
2026-02-11	12.550	12.700	12.550	12.600	12.600	13,332,966
2026-02-10	12.450	12.550	12.450	12.500	12.500	3,903,172
2026-02-09	12.450	12.500	12.400	12.450	12.450	3,199,552
2026-02-06	12.450	12.450	12.300	12.400	12.400	6,778,205
2026-02-05	12.450	12.500	12.400	12.450	12.450	5,276,451
2026-02-04	12.350	12.450	12.300	12.450	12.450	6,094,787
2026-02-03	12.350	12.450	12.300	12.300	12.300	5,999,010
2026-02-02	12.500	12.500	12.300	12.300	12.300	12,831,473
2026-01-30	12.600	12.600	12.450	12.500	12.500	19,394,909
2026-01-29	12.600	12.650	12.550	12.600	12.600	6,728,090
2026-01-28	12.700	12.700	12.550	12.600	12.600	12,745,392
2026-01-27	12.700	12.750	12.650	12.650	12.650	5,254,405
2026-01-26	12.650	12.650	12.550	12.650	12.650	3,808,787
2026-01-23	12.700	12.700	12.600	12.600	12.600	7,376,574
2026-01-22	12.650	12.700	12.650	12.650	12.650	4,047,001
2026-01-21	12.650	12.650	12.600	12.650	12.650	5,698,265
2026-01-20	12.700	12.750	12.650	12.650	12.650	7,761,774

← NewerPage 3 of 21 · 1,219 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.