Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.550	13.650	13.450	13.550	13.550	8,853,883
2025-07-25	13.550	13.650	13.500	13.550	13.550	7,004,966
2025-07-24	13.650	13.800	13.500	13.600	13.600	11,176,469
2025-07-23	13.500	13.750	13.450	13.650	13.650	15,499,943
2025-07-22	13.400	13.550	13.400	13.400	13.400	8,231,319
2025-07-21	13.550	13.600	13.350	13.400	13.400	7,179,264
2025-07-18	13.600	13.650	13.550	13.550	13.550	6,593,928
2025-07-17	13.400	13.600	13.400	13.600	13.600	6,651,067
2025-07-16	13.350	13.500	13.300	13.400	13.400	6,982,311
2025-07-15	13.400	13.500	13.350	13.400	13.400	6,550,122
2025-07-14	13.450	13.500	13.350	13.450	13.450	8,731,527
2025-07-11	13.050	13.500	13.050	13.350	13.350	21,408,902
2025-07-10	12.950	13.100	12.900	13.050	13.050	13,393,890
2025-07-09	13.100	13.100	12.950	12.950	12.950	9,701,942
2025-07-08	13.100	13.150	13.000	13.050	13.050	7,184,447
2025-07-07	13.000	13.200	13.000	13.100	13.100	16,305,494
2025-07-04	13.100	13.150	13.000	13.000	13.000	7,759,908
2025-07-03	13.000	13.100	13.000	13.050	13.050	7,152,455
2025-07-02	13.100	13.100	12.950	13.000	13.000	5,106,852
2025-07-01	13.000	13.150	12.950	13.050	13.050	9,758,172
2025-06-30	13.050	13.100	12.900	12.900	12.900	7,551,936
2025-06-27	13.050	13.200	13.000	13.050	13.050	15,074,239
2025-06-26	12.950	13.150	12.950	13.050	13.050	18,883,352
2025-06-25	12.900	12.950	12.850	12.900	12.900	10,627,687
2025-06-24	12.850	13.000	12.800	12.850	12.850	18,325,095
2025-06-23	12.750	12.800	12.650	12.800	12.800	14,245,452
2025-06-20	12.950	12.950	12.700	12.850	12.850	21,372,063
2025-06-19	13.000	13.100	12.900	12.950	12.950	16,452,386
2025-06-18	13.100	13.100	13.000	13.050	13.050	13,292,416
2025-06-17	13.000	13.150	13.000	13.100	13.100	14,873,103
2025-06-16	12.900	13.000	12.900	12.950	12.950	6,177,014
2025-06-13	12.900	13.000	12.850	12.950	12.950	3,449,701
2025-06-12	12.900	13.000	12.900	12.900	12.900	3,469,216
2025-06-11	12.900	12.950	12.850	12.850	12.850	2,943,982
2025-06-10	12.900	13.050	12.850	12.850	12.850	7,042,740
2025-06-09	12.900	12.950	12.900	12.900	12.900	2,391,705
2025-06-06	12.800	12.900	12.800	12.850	12.850	2,074,273
2025-06-05	12.750	12.900	12.750	12.800	12.800	2,195,266
2025-06-04	12.800	12.950	12.750	12.750	12.750	6,742,662
2025-06-03	12.800	12.850	12.750	12.750	12.750	3,311,974
2025-06-02	12.900	12.900	12.750	12.750	12.750	7,554,627
2025-05-29	13.000	13.050	12.950	12.950	12.950	5,303,066
2025-05-28	13.000	13.050	12.950	12.950	12.950	6,596,296
2025-05-27	13.050	13.150	12.950	12.950	12.950	6,845,147
2025-05-26	13.000	13.100	13.000	13.000	13.000	5,374,728
2025-05-23	12.950	13.100	12.950	13.050	13.050	5,384,881
2025-05-22	12.950	13.000	12.900	12.950	12.950	4,234,588
2025-05-21	12.900	13.050	12.900	13.000	13.000	3,310,593
2025-05-20	13.050	13.050	12.900	12.900	12.900	3,843,285
2025-05-19	13.000	13.100	12.900	12.950	12.950	4,484,003
2025-05-16	12.900	13.100	12.900	13.050	13.050	5,630,119
2025-05-15	13.000	13.050	12.950	12.950	12.950	2,836,347
2025-05-14	13.050	13.100	12.950	13.000	13.000	4,753,039
2025-05-13	13.100	13.150	12.950	13.000	13.000	4,773,789
2025-05-12	13.050	13.100	12.950	13.000	13.000	4,742,447
2025-05-09	12.950	13.150	12.900	13.100	13.100	5,635,342
2025-05-08	12.900	13.050	12.900	12.900	12.900	4,528,024
2025-05-07	12.950	13.000	12.850	12.850	12.850	4,328,107
2025-05-06	12.750	12.900	12.700	12.900	12.900	4,886,597
2025-05-05	12.850	12.900	12.650	12.700	12.700	7,121,976

← NewerPage 6 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.