Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	30.950	31.200	30.600	30.850	30.850	1,851,023
2024-07-31	30.600	30.900	30.350	30.550	30.550	2,071,752
2024-07-30	30.400	30.750	29.800	30.700	30.700	2,402,051
2024-07-29	30.000	30.500	29.900	30.400	30.400	2,332,069
2024-07-26	30.350	30.400	29.800	29.950	29.950	4,319,685
2024-07-23	30.600	30.750	30.500	30.600	30.600	1,763,206
2024-07-22	30.500	30.650	30.250	30.400	30.400	5,473,741
2024-07-19	31.250	31.300	30.500	30.600	30.600	4,091,915
2024-07-18	31.100	31.800	31.100	31.350	31.350	5,496,065
2024-07-17	31.300	31.600	31.100	31.250	31.250	2,751,401
2024-07-16	31.500	31.700	30.700	31.100	31.100	11,141,864
2024-07-15	33.200	33.250	32.200	32.850	32.850	8,808,482
2024-07-12	33.150	33.300	32.700	33.000	33.000	6,432,280
2024-07-11	32.950	33.400	32.850	33.350	33.350	6,422,417
2024-07-10	34.550	34.650	33.100	33.300	33.300	5,777,890
2024-07-09	34.800	34.800	34.200	34.550	34.550	2,658,871
2024-07-08	34.800	35.100	34.700	34.700	34.700	2,379,245
2024-07-05	35.550	35.600	34.600	34.700	34.700	36,438,371
2024-07-04	35.500	35.600	35.100	35.450	35.450	3,077,333
2024-07-03	35.100	35.600	34.700	35.300	35.300	3,930,951
2024-07-02	34.950	35.200	34.600	34.900	34.900	3,647,074
2024-07-01	33.900	35.000	33.800	34.950	34.950	3,324,085
2024-06-28	33.750	34.500	33.550	34.000	34.000	3,664,811
2024-06-27	34.100	34.450	33.750	33.750	33.750	2,251,741
2024-06-26	35.200	35.200	34.200	34.200	34.200	3,767,587
2024-06-25	35.100	35.600	34.700	35.000	35.000	4,576,379
2024-06-24	33.900	35.000	33.700	34.900	34.900	4,101,526
2024-06-21	33.600	34.250	33.450	33.950	33.950	3,532,378
2024-06-20	33.600	33.950	33.150	33.600	33.600	4,432,411
2024-06-19	33.000	33.750	32.850	33.550	33.550	6,187,613
2024-06-18	31.850	32.900	31.800	32.600	32.600	4,143,940
2024-06-17	32.150	32.200	31.800	31.900	31.900	1,473,387
2024-06-14	31.900	32.150	31.700	32.050	32.050	2,334,252
2024-06-13	32.450	32.450	31.700	31.850	31.850	4,135,992
2024-06-12	33.000	33.300	32.250	32.300	32.300	3,385,282
2024-06-11	32.800	33.450	32.550	32.950	32.950	4,836,477
2024-06-07	32.800	32.950	32.350	32.600	32.600	3,565,189
2024-06-06	32.400	32.800	31.850	32.450	32.450	4,073,928
2024-06-05	32.100	32.600	32.000	32.000	32.000	4,511,753
2024-06-04	31.550	32.400	31.100	31.950	31.950	5,901,392
2024-06-03	31.700	31.800	31.350	31.600	31.600	3,179,704
2024-05-31	31.800	32.150	31.650	31.650	31.650	3,882,082
2024-05-30	32.150	32.300	31.700	31.700	31.700	3,954,582
2024-05-29	32.100	32.450	32.000	32.150	32.150	2,311,878
2024-05-28	32.300	32.600	32.000	32.100	32.100	3,110,669
2024-05-27	32.200	32.550	32.050	32.300	32.300	3,140,932
2024-05-24	31.500	32.450	31.300	32.400	32.400	2,941,936
2024-05-23	32.000	32.050	31.650	31.850	31.850	3,276,616
2024-05-22	31.950	32.150	31.550	31.850	31.850	4,745,948
2024-05-21	32.700	32.700	31.600	32.150	32.150	5,263,719
2024-05-20	32.400	33.000	32.200	32.300	32.300	5,961,961
2024-05-17	33.250	33.700	32.200	32.400	32.400	8,168,267
2024-05-16	35.500	35.550	32.750	33.050	33.050	15,782,058
2024-05-15	34.250	35.750	34.250	35.500	35.500	6,194,834
2024-05-14	34.500	34.950	34.150	34.200	34.200	3,242,916
2024-05-13	35.100	35.250	33.200	34.350	34.350	8,585,933
2024-05-10	33.700	35.950	33.550	35.700	35.700	13,021,494
2024-05-09	32.750	33.750	32.750	33.450	33.450	4,794,120
2024-05-08	34.200	34.250	32.900	33.500	33.500	5,603,101
2024-05-07	34.350	34.350	33.800	34.150	34.150	3,152,501

← NewerPage 10 of 21 · 1,216 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.