Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.300	13.300	13.050	13.150	13.150	7,632,038
2024-10-28	13.350	13.350	13.250	13.300	13.300	4,363,380
2024-10-25	13.450	13.450	13.250	13.250	13.250	9,244,857
2024-10-24	13.250	13.450	13.250	13.400	13.400	6,726,473
2024-10-23	13.400	13.550	13.300	13.300	13.300	9,267,963
2024-10-22	13.350	13.500	13.300	13.450	13.450	7,126,727
2024-10-21	13.400	13.450	13.300	13.350	13.350	8,575,071
2024-10-18	13.300	13.450	13.250	13.300	13.300	9,795,393
2024-10-17	13.300	13.400	13.200	13.300	13.300	11,323,885
2024-10-16	13.350	13.400	13.250	13.250	13.250	7,944,307
2024-10-15	13.300	13.450	13.250	13.450	13.450	6,051,195
2024-10-14	13.350	13.350	13.200	13.200	13.200	8,034,680
2024-10-11	13.300	13.400	13.300	13.350	13.350	6,567,277
2024-10-09	13.500	13.500	13.300	13.400	13.400	7,843,085
2024-10-08	13.600	13.650	13.400	13.450	13.450	15,303,692
2024-10-07	13.700	13.750	13.600	13.650	13.650	5,771,356
2024-10-04	13.700	13.750	13.600	13.600	13.600	6,727,696
2024-10-01	13.950	13.950	13.750	13.750	13.750	5,148,030
2024-09-30	14.100	14.150	13.900	13.900	13.900	7,045,112
2024-09-27	13.950	14.100	13.900	14.000	14.000	8,385,013
2024-09-26	13.850	13.950	13.850	13.850	13.850	7,172,052
2024-09-25	13.800	13.900	13.750	13.800	13.800	6,506,213
2024-09-24	13.700	13.800	13.700	13.800	13.800	2,669,437
2024-09-23	13.750	13.800	13.650	13.700	13.700	4,212,199
2024-09-20	13.800	13.850	13.650	13.700	13.700	11,155,560
2024-09-19	13.600	13.750	13.550	13.750	13.750	10,705,095
2024-09-18	13.700	13.750	13.550	13.550	13.550	11,555,305
2024-09-16	13.650	13.750	13.600	13.700	13.700	5,620,173
2024-09-13	13.700	13.750	13.550	13.600	13.600	7,476,716
2024-09-12	13.850	13.850	13.600	13.750	13.750	9,413,685
2024-09-11	13.800	13.850	13.700	13.700	13.700	4,905,410
2024-09-10	13.650	13.850	13.600	13.800	13.800	7,403,557
2024-09-09	13.550	13.750	13.400	13.650	13.650	7,183,483
2024-09-06	13.700	13.800	13.550	13.750	13.750	4,414,098
2024-09-05	13.700	13.950	13.700	13.700	13.700	6,876,858
2024-09-04	13.750	13.800	13.500	13.600	13.600	13,203,617
2024-09-03	14.150	14.200	14.000	14.000	14.000	5,469,137
2024-09-02	14.200	14.300	14.200	14.200	14.200	4,878,311
2024-08-30	14.300	14.350	14.150	14.150	14.150	9,687,907
2024-08-29	14.400	14.450	14.200	14.250	14.250	7,250,525
2024-08-28	14.600	14.650	14.400	14.450	14.450	8,996,902
2024-08-27	14.750	14.800	14.500	14.600	14.600	40,472,041
2024-08-26	15.900	16.000	15.800	15.950	15.950	21,931,433
2024-08-23	15.750	15.900	15.700	15.800	15.800	19,028,274
2024-08-22	15.850	15.900	15.750	15.800	15.800	13,484,949
2024-08-21	15.850	15.850	15.700	15.800	15.800	11,313,116
2024-08-20	15.850	15.900	15.750	15.800	15.800	11,103,458
2024-08-19	15.850	15.850	15.650	15.750	15.750	13,775,333
2024-08-16	16.000	16.150	15.550	15.750	15.750	31,689,930
2024-08-15	16.000	16.100	15.800	15.850	15.850	7,759,186
2024-08-14	15.700	16.000	15.700	15.850	15.850	11,032,621
2024-08-13	15.650	15.650	15.450	15.650	15.650	5,803,161
2024-08-12	15.350	15.600	15.300	15.600	15.600	9,335,320
2024-08-09	15.100	15.350	15.050	15.150	15.150	9,490,453
2024-08-08	14.650	15.050	14.600	14.900	14.900	7,926,095
2024-08-07	14.450	15.000	14.350	15.000	15.000	12,765,227
2024-08-06	14.350	14.550	13.950	14.400	14.400	15,151,313
2024-08-05	14.950	14.950	14.000	14.300	14.300	21,250,667
2024-08-02	15.450	15.450	15.150	15.200	15.200	9,440,538
2024-08-01	15.500	15.550	15.400	15.550	15.550	7,517,586

← NewerPage 9 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.