Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.750	12.800	12.700	12.750	12.750	6,505,838
2026-01-15	12.800	12.850	12.750	12.750	12.750	3,364,866
2026-01-14	12.800	12.800	12.750	12.750	12.750	3,832,824
2026-01-13	12.800	12.850	12.750	12.750	12.750	7,820,845
2026-01-12	12.850	12.900	12.800	12.800	12.800	6,479,540
2026-01-09	12.850	12.850	12.800	12.850	12.850	2,787,430
2026-01-08	12.850	12.900	12.800	12.800	12.800	4,467,998
2026-01-07	12.900	12.900	12.850	12.850	12.850	4,490,256
2026-01-06	13.000	13.050	12.900	12.900	12.900	3,987,186
2026-01-05	12.850	13.050	12.850	13.000	13.000	15,704,855
2026-01-02	12.850	12.950	12.800	12.850	12.850	3,944,778
2025-12-31	12.950	12.950	12.850	12.850	12.850	4,193,090
2025-12-30	12.900	12.950	12.850	12.900	12.900	4,333,573
2025-12-29	12.950	12.950	12.850	12.900	12.900	4,446,219
2025-12-26	12.900	12.950	12.850	12.900	12.900	2,731,029
2025-12-24	12.900	13.000	12.850	12.900	12.900	5,615,116
2025-12-23	13.000	13.000	12.900	12.900	12.900	3,775,682
2025-12-22	12.950	13.000	12.850	13.000	13.000	7,726,757
2025-12-19	12.800	12.900	12.750	12.900	12.900	12,724,318
2025-12-18	12.800	12.900	12.750	12.850	12.850	6,336,763
2025-12-17	12.700	12.900	12.700	12.800	12.800	8,764,551
2025-12-16	12.650	12.750	12.650	12.750	12.750	4,712,817
2025-12-15	12.700	12.800	12.650	12.700	12.700	7,960,319
2025-12-12	12.750	12.800	12.700	12.700	12.700	4,734,202
2025-12-11	12.650	12.750	12.600	12.750	12.750	5,948,342
2025-12-10	12.700	12.750	12.600	12.600	12.600	4,710,887
2025-12-09	12.700	12.750	12.700	12.750	12.750	2,979,529
2025-12-08	12.700	12.800	12.650	12.750	12.750	8,423,241
2025-12-05	12.600	12.700	12.550	12.700	12.700	5,285,064
2025-12-04	12.650	12.650	12.550	12.600	12.600	3,142,027
2025-12-03	12.650	12.650	12.550	12.600	12.600	3,572,810
2025-12-02	12.500	12.650	12.500	12.650	12.650	4,781,702
2025-12-01	12.550	12.600	12.500	12.500	12.500	4,201,850
2025-11-28	12.650	12.650	12.550	12.600	12.600	2,754,707
2025-11-27	12.600	12.650	12.550	12.650	12.650	4,775,984
2025-11-26	12.550	12.600	12.450	12.550	12.550	3,602,415
2025-11-25	12.600	12.650	12.400	12.450	12.450	8,394,878
2025-11-24	12.550	12.650	12.500	12.600	12.600	13,601,211
2025-11-21	12.500	12.550	12.450	12.500	12.500	6,039,698
2025-11-20	12.500	12.600	12.500	12.550	12.550	2,833,466
2025-11-19	12.450	12.500	12.400	12.450	12.450	5,665,124
2025-11-18	12.650	12.650	12.450	12.450	12.450	10,324,544
2025-11-17	12.700	12.750	12.650	12.700	12.700	4,389,307
2025-11-14	12.650	12.750	12.650	12.700	12.700	5,649,778
2025-11-13	12.750	12.750	12.650	12.700	12.700	2,806,508
2025-11-12	12.700	12.750	12.650	12.700	12.700	5,803,007
2025-11-11	12.750	12.800	12.650	12.650	12.650	4,780,460
2025-11-10	12.750	12.800	12.700	12.750	12.750	3,296,147
2025-11-07	12.700	12.850	12.700	12.750	12.750	4,133,253
2025-11-06	12.750	12.750	12.650	12.750	12.750	4,538,536
2025-11-05	12.750	12.750	12.550	12.650	12.650	5,333,655
2025-11-04	12.650	12.750	12.650	12.750	12.750	4,219,400
2025-11-03	12.650	12.750	12.650	12.650	12.650	2,472,374
2025-10-31	12.750	12.750	12.650	12.650	12.650	3,941,058
2025-10-30	12.750	12.750	12.650	12.750	12.750	4,436,560
2025-10-29	12.850	12.900	12.750	12.750	12.750	5,025,015
2025-10-28	12.900	12.950	12.800	12.800	12.800	5,805,486
2025-10-27	12.900	12.950	12.750	12.900	12.900	13,074,788
2025-10-23	12.850	13.000	12.800	12.900	12.900	10,904,028
2025-10-22	12.700	12.850	12.650	12.800	12.800	9,234,664

← NewerPage 4 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.