Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.550	22.550	22.200	22.250	22.250	1,202,300
2026-10-16	22.400	22.600	22.400	22.550	22.550	1,656,124
2026-10-15	22.300	22.400	22.250	22.400	22.400	2,690,437
2026-10-14	22.200	22.350	22.200	22.300	22.300	1,273,043
2026-10-13	22.250	22.300	22.100	22.200	22.200	1,031,485
2026-10-12	22.100	22.400	22.100	22.350	22.350	2,035,116
2026-10-08	22.000	22.150	22.000	22.150	22.150	1,230,774
2026-10-07	21.750	21.950	21.750	21.950	21.950	655,138
2026-10-06	21.750	21.900	21.700	21.750	21.750	762,098
2026-10-05	21.900	21.900	21.750	21.750	21.750	1,357,920
2026-10-02	21.950	21.950	21.800	21.800	21.800	1,835,092
2026-10-01	22.150	22.150	21.850	21.950	21.950	1,946,953
2026-09-30	22.100	22.200	21.950	22.150	22.150	1,751,783
2026-09-29	22.100	22.200	21.900	21.900	21.900	1,113,297
2026-09-24	22.200	22.250	22.100	22.100	22.100	832,321
2026-09-23	22.350	22.400	22.250	22.250	22.250	480,077
2026-09-22	22.400	22.450	22.300	22.300	22.300	378,135
2026-09-21	22.300	22.500	22.250	22.400	22.400	1,313,664
2026-09-18	22.100	22.200	22.050	22.200	22.200	910,071
2026-09-17	21.850	22.150	21.850	22.050	22.050	691,695
2026-09-16	21.850	21.900	21.750	21.800	21.800	1,230,915
2026-09-15	22.100	22.150	21.850	21.850	21.850	1,513,853
2026-09-14	22.200	22.300	22.000	22.050	22.050	1,159,146
2026-09-11	22.300	22.450	22.250	22.300	22.300	916,200
2026-09-10	22.300	22.600	22.300	22.500	22.500	1,447,294
2026-09-09	22.300	22.500	22.300	22.400	22.400	693,321
2026-09-08	22.250	22.550	22.200	22.450	22.450	1,031,898
2026-09-07	22.600	22.600	22.150	22.250	22.250	1,054,180
2026-09-04	22.300	22.450	22.200	22.300	22.300	668,220
2026-09-03	22.300	22.550	22.200	22.300	22.300	1,656,568
2026-09-02	22.100	22.650	22.100	22.350	22.350	878,589
2026-09-01	22.200	22.400	22.100	22.200	22.200	1,993,366
2026-08-31	22.400	22.550	22.200	22.350	22.350	2,214,290
2026-08-28	22.300	22.300	22.100	22.100	22.100	1,245,437
2026-08-27	22.600	22.600	22.350	22.350	22.350	1,594,820
2026-08-26	22.700	22.700	22.400	22.600	22.600	1,473,042
2026-08-25	22.800	22.950	22.600	22.650	22.650	1,913,257
2026-08-24	22.800	23.050	22.550	22.800	22.800	1,687,338
2026-08-21	22.800	22.950	22.650	22.800	22.800	2,969,572
2026-08-20	22.250	22.750	22.250	22.750	22.750	5,272,017
2026-08-19	21.750	22.400	21.600	22.250	22.250	5,757,716
2026-08-18	21.600	21.800	21.550	21.750	21.750	2,060,914
2026-08-17	21.650	21.850	21.600	21.600	21.600	1,739,766
2026-08-14	21.750	21.800	21.550	21.650	21.650	2,526,438
2026-08-13	21.900	21.900	21.550	21.750	21.750	7,140,146
2026-08-12	22.050	22.100	21.900	22.000	22.000	1,289,738
2026-08-11	22.050	22.100	21.900	21.900	21.900	629,596
2026-08-10	22.050	22.100	21.900	22.050	22.050	579,736
2026-08-07	21.850	22.050	21.850	22.000	22.000	1,276,526
2026-08-06	21.900	22.000	21.850	21.850	21.850	1,088,462
2026-08-05	22.100	22.150	21.900	22.000	22.000	1,326,069
2026-08-04	22.100	22.200	21.950	22.100	22.100	2,211,522
2026-08-03	22.150	22.350	22.100	22.350	22.350	1,733,847
2026-07-31	22.500	22.700	22.150	22.150	22.150	2,706,280
2026-07-30	22.450	22.600	22.250	22.550	22.550	2,743,345
2026-07-29	22.400	22.600	22.050	22.350	22.350	4,177,137
2026-07-28	22.400	22.400	22.150	22.300	22.300	2,056,966
2026-07-27	22.250	22.450	22.200	22.300	22.300	2,655,249
2026-07-24	21.950	22.250	21.950	22.250	22.250	1,872,062
2026-07-23	22.200	22.200	21.700	22.000	22.000	2,779,334

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.1000 TWD
2022-07-14	0.9000 TWD
2021-07-28	1.1000 TWD
2020-07-15	0.8000 TWD
2019-07-15	0.8500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.