Far Eastern International Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.200	13.450	13.200	13.400	13.400	10,742,612
2026-10-15	13.150	13.250	13.050	13.250	13.250	8,605,651
2026-10-14	13.150	13.200	13.050	13.200	13.200	5,399,134
2026-10-13	13.000	13.200	13.000	13.150	13.150	5,737,405
2026-10-12	12.950	13.200	12.950	13.150	13.150	6,793,260
2026-10-08	12.950	13.050	12.900	12.950	12.950	2,794,852
2026-10-07	12.850	13.000	12.850	13.000	13.000	4,342,767
2026-10-06	12.800	12.900	12.800	12.850	12.850	3,927,831
2026-10-05	12.900	12.950	12.800	12.800	12.800	10,602,091
2026-10-02	13.050	13.050	12.900	12.900	12.900	13,064,193
2026-10-01	13.100	13.150	12.950	13.100	13.100	14,683,296
2026-09-30	13.250	13.250	13.100	13.100	13.100	6,966,725
2026-09-29	13.300	13.300	13.100	13.100	13.100	9,578,837
2026-09-24	13.350	13.350	13.250	13.300	13.300	4,724,300
2026-09-23	13.550	13.550	13.350	13.350	13.350	6,692,966
2026-09-22	13.600	13.600	13.450	13.500	13.500	3,388,316
2026-09-21	13.550	13.650	13.450	13.550	13.550	6,478,711
2026-09-18	13.750	13.750	13.450	13.550	13.550	12,159,972
2026-09-17	13.600	13.800	13.500	13.750	13.750	8,041,589
2026-09-16	13.600	13.650	13.450	13.600	13.600	8,890,011
2026-09-15	13.850	13.850	13.500	13.600	13.600	7,717,185
2026-09-14	13.600	13.850	13.500	13.750	13.750	13,089,890
2026-09-11	13.350	13.700	13.350	13.700	13.700	11,328,583
2026-09-10	13.450	13.550	13.350	13.450	13.450	8,456,724
2026-09-09	13.650	13.650	13.500	13.550	13.550	7,767,062
2026-09-08	13.750	13.750	13.450	13.700	13.700	12,444,277
2026-09-07	13.700	13.800	13.550	13.750	13.750	14,829,524
2026-09-04	13.700	13.750	13.400	13.650	13.650	15,711,112
2026-09-03	13.050	13.800	13.050	13.650	13.650	42,444,357
2026-09-02	13.000	13.100	12.900	13.000	13.000	36,376,244
2026-09-01	13.341	13.489	13.291	13.489	12.975	33,009,110
2026-08-31	13.242	13.341	13.192	13.341	12.832	24,598,840
2026-08-28	13.291	13.341	13.143	13.242	12.737	21,841,626
2026-08-27	13.242	13.439	13.242	13.291	12.785	14,071,036
2026-08-26	13.500	13.550	13.400	13.450	13.450	11,249,914
2026-08-25	13.600	13.700	13.500	13.500	13.500	10,308,918
2026-08-24	13.650	13.700	13.550	13.600	13.600	10,186,280
2026-08-21	13.550	13.700	13.450	13.650	13.650	12,659,331
2026-08-20	13.500	13.700	13.450	13.600	13.600	15,586,696
2026-08-19	13.450	13.550	13.350	13.500	13.500	5,871,761
2026-08-18	13.550	13.550	13.450	13.450	13.450	5,594,148
2026-08-17	13.250	13.600	13.200	13.600	13.600	21,778,186
2026-08-14	13.250	13.250	13.150	13.200	13.200	3,437,969
2026-08-13	13.200	13.250	13.100	13.200	13.200	6,864,440
2026-08-12	13.150	13.200	13.100	13.100	13.100	6,090,567
2026-08-11	13.100	13.150	13.100	13.100	13.100	4,615,627
2026-08-10	13.250	13.250	13.100	13.150	13.150	6,619,705
2026-08-07	13.150	13.250	13.150	13.200	13.200	4,492,001
2026-08-06	13.200	13.350	13.150	13.150	13.150	8,064,547
2026-08-05	13.300	13.350	13.200	13.300	13.300	4,424,119
2026-08-04	13.250	13.400	13.250	13.300	13.300	5,356,653
2026-08-03	13.400	13.500	13.250	13.350	13.350	9,749,274
2026-07-31	13.450	13.650	13.350	13.500	13.500	26,200,384
2026-07-30	13.350	13.450	13.250	13.450	13.450	12,488,906
2026-07-29	13.300	13.400	13.100	13.300	13.300	15,780,772
2026-07-28	13.300	13.350	13.250	13.300	13.300	9,443,998
2026-07-27	13.450	13.450	13.300	13.400	13.400	5,586,544
2026-07-24	13.150	13.350	13.150	13.350	13.350	8,023,051
2026-07-23	13.450	13.450	13.150	13.200	13.200	7,284,250
2026-07-22	13.400	13.500	13.300	13.350	13.350	9,617,545

Page 1 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.