Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.350	13.400	13.250	13.400	13.400	5,037,008
2025-01-22	13.450	13.450	13.350	13.450	13.450	2,905,899
2025-01-21	13.150	13.400	13.150	13.400	13.400	5,016,623
2025-01-20	13.200	13.250	13.150	13.200	13.200	2,426,845
2025-01-17	13.250	13.250	13.150	13.250	13.250	2,599,335
2025-01-16	13.250	13.300	13.200	13.250	13.250	3,033,052
2025-01-15	13.100	13.200	13.100	13.200	13.200	3,355,305
2025-01-14	13.050	13.200	13.050	13.100	13.100	3,726,462
2025-01-13	13.150	13.200	12.950	13.000	13.000	9,338,710
2025-01-10	13.300	13.300	13.200	13.250	13.250	5,422,712
2025-01-09	13.400	13.450	13.300	13.300	13.300	3,549,516
2025-01-08	13.300	13.400	13.250	13.350	13.350	3,324,605
2025-01-07	13.300	13.350	13.250	13.350	13.350	2,893,230
2025-01-06	13.200	13.350	13.200	13.350	13.350	4,873,719
2025-01-03	13.200	13.250	13.150	13.150	13.150	3,603,666
2025-01-02	13.200	13.250	13.150	13.150	13.150	5,384,857
2024-12-31	13.200	13.250	13.150	13.200	13.200	4,622,798
2024-12-30	13.300	13.350	13.250	13.250	13.250	4,021,237
2024-12-27	13.200	13.300	13.150	13.200	13.200	6,337,468
2024-12-26	13.250	13.400	13.150	13.200	13.200	10,606,263
2024-12-25	13.300	13.350	13.150	13.150	13.150	10,677,210
2024-12-24	13.400	13.400	13.200	13.200	13.200	16,238,170
2024-12-23	13.300	13.450	13.250	13.350	13.350	17,006,927
2024-12-20	13.150	13.250	13.100	13.200	13.200	13,662,610
2024-12-19	13.450	13.450	13.150	13.150	13.150	19,828,934
2024-12-18	13.500	13.600	13.400	13.550	13.550	11,965,286
2024-12-17	13.550	13.600	13.400	13.550	13.550	8,877,893
2024-12-16	13.600	13.700	13.550	13.550	13.550	5,622,273
2024-12-13	13.600	13.650	13.550	13.550	13.550	4,713,720
2024-12-12	13.650	13.700	13.600	13.700	13.700	2,636,086
2024-12-11	13.700	13.800	13.550	13.550	13.550	6,867,311
2024-12-10	13.800	13.850	13.700	13.700	13.700	4,378,966
2024-12-09	13.800	13.850	13.750	13.850	13.850	4,091,322
2024-12-06	13.850	13.850	13.700	13.850	13.850	6,300,439
2024-12-05	13.900	13.950	13.850	13.850	13.850	5,259,788
2024-12-04	13.800	13.950	13.800	13.850	13.850	8,967,017
2024-12-03	13.700	13.800	13.650	13.750	13.750	5,704,575
2024-12-02	13.600	13.750	13.600	13.700	13.700	6,593,789
2024-11-29	13.550	13.550	13.400	13.550	13.550	3,326,003
2024-11-28	13.550	13.600	13.400	13.450	13.450	2,810,531
2024-11-27	13.650	13.800	13.550	13.550	13.550	5,108,012
2024-11-26	13.800	13.800	13.600	13.600	13.600	4,214,407
2024-11-25	13.400	13.800	13.400	13.800	13.800	16,843,737
2024-11-22	13.400	13.450	13.350	13.400	13.400	2,459,093
2024-11-21	13.350	13.400	13.250	13.400	13.400	3,179,364
2024-11-20	13.250	13.400	13.250	13.400	13.400	3,492,208
2024-11-19	13.250	13.350	13.200	13.350	13.350	4,115,137
2024-11-18	13.250	13.300	13.200	13.300	13.300	2,839,836
2024-11-15	13.100	13.300	13.100	13.200	13.200	4,731,087
2024-11-14	13.150	13.200	13.050	13.100	13.100	4,195,491
2024-11-13	13.150	13.200	13.100	13.200	13.200	3,869,065
2024-11-12	13.200	13.250	13.150	13.200	13.200	5,627,320
2024-11-11	13.350	13.350	13.200	13.300	13.300	3,574,408
2024-11-08	13.350	13.350	13.250	13.350	13.350	5,057,036
2024-11-07	13.200	13.350	13.200	13.350	13.350	2,761,653
2024-11-06	13.250	13.300	13.150	13.200	13.200	3,812,281
2024-11-05	13.250	13.300	13.150	13.300	13.300	3,747,418
2024-11-04	13.150	13.250	13.100	13.200	13.200	2,209,424
2024-11-01	13.050	13.200	13.000	13.150	13.150	10,877,791
2024-10-30	13.200	13.200	13.050	13.200	13.200	5,800,664

← NewerPage 8 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.