Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.900	12.950	12.800	12.850	12.850	3,078,120
2025-04-30	12.850	13.000	12.850	12.850	12.850	5,192,244
2025-04-29	12.750	12.950	12.750	12.900	12.900	8,423,800
2025-04-28	12.750	12.800	12.700	12.750	12.750	4,684,002
2025-04-25	12.500	12.800	12.500	12.800	12.800	8,232,009
2025-04-24	12.550	12.550	12.400	12.450	12.450	2,973,530
2025-04-23	12.400	12.550	12.400	12.500	12.500	5,600,977
2025-04-22	12.250	12.350	12.250	12.350	12.350	5,598,677
2025-04-21	12.650	12.650	12.350	12.400	12.400	11,032,439
2025-04-18	12.500	12.650	12.500	12.650	12.650	3,017,043
2025-04-17	12.500	12.550	12.400	12.500	12.500	3,278,252
2025-04-16	12.600	12.600	12.500	12.500	12.500	5,001,609
2025-04-15	12.600	12.700	12.600	12.600	12.600	5,813,176
2025-04-14	12.750	12.800	12.550	12.600	12.600	7,183,226
2025-04-11	12.500	12.750	12.300	12.700	12.700	9,409,600
2025-04-10	12.700	12.900	12.500	12.850	12.850	17,869,694
2025-04-09	12.300	12.400	11.650	11.750	11.750	18,224,882
2025-04-08	12.200	12.450	12.050	12.300	12.300	19,127,057
2025-04-07	12.150	12.350	12.150	12.150	12.150	21,905,147
2025-04-02	13.500	13.600	13.450	13.500	13.500	2,398,820
2025-04-01	13.400	13.600	13.400	13.500	13.500	4,782,718
2025-03-31	13.400	13.450	13.250	13.400	13.400	12,515,573
2025-03-28	13.700	13.750	13.500	13.550	13.550	7,517,457
2025-03-27	13.750	13.800	13.700	13.700	13.700	3,742,406
2025-03-26	13.750	13.800	13.700	13.800	13.800	4,041,471
2025-03-25	13.750	13.800	13.700	13.700	13.700	4,104,101
2025-03-24	13.650	13.700	13.600	13.650	13.650	3,336,583
2025-03-21	13.750	13.800	13.550	13.550	13.550	11,498,380
2025-03-20	13.700	13.800	13.650	13.750	13.750	6,597,763
2025-03-19	13.650	13.700	13.600	13.700	13.700	3,215,985
2025-03-18	13.650	13.650	13.550	13.650	13.650	4,527,156
2025-03-17	13.550	13.650	13.500	13.550	13.550	4,324,970
2025-03-14	13.500	13.550	13.450	13.500	13.500	2,821,195
2025-03-13	13.500	13.550	13.400	13.400	13.400	4,101,643
2025-03-12	13.400	13.550	13.400	13.450	13.450	3,772,391
2025-03-11	13.400	13.500	13.250	13.400	13.400	10,547,314
2025-03-10	13.700	13.700	13.500	13.500	13.500	9,126,979
2025-03-07	13.700	13.750	13.650	13.650	13.650	6,974,812
2025-03-06	13.800	13.800	13.750	13.750	13.750	5,089,110
2025-03-05	13.800	13.800	13.650	13.750	13.750	19,154,918
2025-03-04	13.900	14.100	13.900	14.050	14.050	8,050,840
2025-03-03	13.800	14.050	13.750	14.050	14.050	14,299,147
2025-02-27	13.750	13.850	13.750	13.800	13.800	6,066,714
2025-02-26	13.800	13.850	13.700	13.750	13.750	6,542,877
2025-02-25	13.800	13.800	13.700	13.750	13.750	4,648,574
2025-02-24	13.700	13.850	13.700	13.800	13.800	5,603,388
2025-02-21	13.650	13.900	13.650	13.800	13.800	6,075,997
2025-02-20	13.800	13.800	13.600	13.700	13.700	9,792,392
2025-02-19	13.800	13.850	13.750	13.800	13.800	5,068,335
2025-02-18	13.650	13.750	13.650	13.750	13.750	3,696,399
2025-02-17	13.650	13.800	13.600	13.700	13.700	8,112,229
2025-02-14	13.450	13.600	13.400	13.600	13.600	7,159,022
2025-02-13	13.400	13.500	13.350	13.450	13.450	5,240,614
2025-02-12	13.300	13.400	13.300	13.300	13.300	2,811,454
2025-02-11	13.300	13.400	13.300	13.300	13.300	3,398,665
2025-02-10	13.250	13.350	13.200	13.300	13.300	4,330,544
2025-02-07	13.350	13.350	13.250	13.300	13.300	3,833,369
2025-02-06	13.350	13.400	13.300	13.400	13.400	2,990,913
2025-02-05	13.400	13.450	13.200	13.300	13.300	4,266,338
2025-02-04	13.400	13.500	13.250	13.250	13.250	4,868,889

← NewerPage 7 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.