Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.700	12.850	12.650	12.800	12.800	9,234,664
2025-10-21	12.800	12.800	12.650	12.700	12.700	7,185,272
2025-10-20	12.750	12.850	12.650	12.750	12.750	8,848,828
2025-10-17	12.700	12.800	12.650	12.750	12.750	11,851,063
2025-10-16	12.500	12.750	12.500	12.700	12.700	15,350,694
2025-10-15	12.400	12.500	12.400	12.450	12.450	10,962,631
2025-10-14	12.300	12.450	12.300	12.350	12.350	14,620,783
2025-10-13	12.300	12.400	12.200	12.300	12.300	11,772,972
2025-10-09	12.300	12.400	12.250	12.350	12.350	14,405,316
2025-10-08	12.250	12.300	12.200	12.250	12.250	7,899,435
2025-10-07	12.200	12.250	12.150	12.250	12.250	18,697,133
2025-10-03	12.350	12.350	12.200	12.200	12.200	36,259,845
2025-10-02	12.400	12.450	12.350	12.400	12.400	6,755,590
2025-10-01	12.400	12.450	12.300	12.400	12.400	6,213,644
2025-09-30	12.450	12.500	12.350	12.450	12.450	5,058,485
2025-09-29	12.400	12.400	12.400	12.400	12.400	0
2025-09-26	12.450	12.450	12.300	12.400	12.400	6,470,679
2025-09-25	12.400	12.450	12.350	12.450	12.450	4,197,018
2025-09-24	12.300	12.500	12.300	12.400	12.400	8,559,498
2025-09-23	12.300	12.400	12.200	12.300	12.300	9,036,629
2025-09-22	12.250	12.350	12.250	12.300	12.300	4,421,806
2025-09-19	12.250	12.300	12.150	12.300	12.300	9,293,158
2025-09-18	12.300	12.300	12.200	12.250	12.250	8,858,732
2025-09-17	12.350	12.350	12.250	12.250	12.250	7,524,828
2025-09-16	12.400	12.400	12.300	12.350	12.350	8,934,772
2025-09-15	12.400	12.500	12.350	12.400	12.400	7,998,038
2025-09-12	12.300	12.450	12.250	12.400	12.400	10,406,788
2025-09-11	12.400	12.450	12.300	12.300	12.300	7,353,911
2025-09-10	12.400	12.400	12.300	12.400	12.400	7,616,879
2025-09-09	12.450	12.500	12.350	12.400	12.400	10,438,557
2025-09-08	12.500	12.550	12.450	12.450	12.450	4,017,121
2025-09-05	12.550	12.600	12.500	12.500	12.500	7,665,811
2025-09-04	12.600	12.600	12.500	12.550	12.550	8,492,971
2025-09-03	12.600	12.600	12.500	12.500	12.500	7,083,062
2025-09-02	12.650	12.700	12.550	12.600	12.600	18,030,422
2025-09-01	12.967	13.063	12.919	13.063	12.563	17,806,579
2025-08-29	13.063	13.111	12.967	12.967	12.471	19,606,628
2025-08-28	13.159	13.159	13.063	13.063	12.563	11,265,856
2025-08-27	13.366	13.463	13.317	13.366	12.862	13,786,171
2025-08-26	13.800	13.850	13.650	13.750	13.750	13,435,195
2025-08-25	14.000	14.000	13.750	13.850	13.850	11,538,242
2025-08-22	14.000	14.000	13.900	13.950	13.950	7,685,974
2025-08-21	14.000	14.050	13.950	14.000	14.000	6,035,196
2025-08-20	13.950	14.000	13.850	13.950	13.950	8,392,747
2025-08-19	14.050	14.050	13.900	14.000	14.000	7,982,276
2025-08-18	13.950	14.050	13.900	14.050	14.050	9,835,163
2025-08-15	14.050	14.050	13.850	13.850	13.850	7,464,953
2025-08-14	13.900	14.100	13.900	13.950	13.950	12,470,859
2025-08-13	13.900	13.900	13.800	13.900	13.900	4,524,733
2025-08-12	13.800	13.900	13.800	13.850	13.850	3,829,082
2025-08-11	13.850	13.900	13.750	13.850	13.850	3,952,440
2025-08-08	13.800	13.900	13.800	13.850	13.850	3,157,449
2025-08-07	13.850	13.900	13.750	13.850	13.850	5,343,829
2025-08-06	13.750	14.000	13.750	13.850	13.850	12,085,878
2025-08-05	13.600	13.800	13.600	13.750	13.750	5,213,066
2025-08-04	13.450	13.700	13.450	13.650	13.650	5,642,122
2025-08-01	13.450	13.600	13.400	13.500	13.500	4,693,651
2025-07-31	13.400	13.650	13.400	13.450	13.450	9,264,346
2025-07-30	13.400	13.550	13.400	13.450	13.450	3,087,431
2025-07-29	13.550	13.600	13.400	13.400	13.400	5,402,737

← NewerPage 5 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.