Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	34.500	34.500	34.000	34.400	34.400	2,592,112
2024-05-03	34.500	34.550	33.800	34.350	34.350	3,458,818
2024-05-02	34.000	34.500	33.800	34.350	34.350	4,813,747
2024-04-30	33.800	34.100	33.400	33.950	33.950	3,425,828
2024-04-29	33.500	33.800	32.800	33.750	33.750	4,429,086
2024-04-26	33.000	33.700	32.450	33.450	33.450	4,911,397
2024-04-25	33.450	33.950	33.000	33.250	33.250	3,652,425
2024-04-24	32.950	33.450	32.500	33.450	33.450	5,458,974
2024-04-23	32.700	32.950	31.600	32.950	32.950	6,942,332
2024-04-22	31.450	32.650	31.400	32.650	32.650	7,474,912
2024-04-19	30.900	31.450	30.400	31.450	31.450	4,576,628
2024-04-18	30.100	31.300	29.900	31.300	31.300	4,428,708
2024-04-17	29.900	30.600	29.900	30.100	30.100	2,790,513
2024-04-16	30.700	30.900	29.800	29.850	29.850	6,225,925
2024-04-15	30.850	31.200	30.800	30.800	30.800	2,038,603
2024-04-12	31.200	31.350	30.650	30.950	30.950	3,624,884
2024-04-11	31.450	31.550	31.200	31.250	31.250	4,050,928
2024-04-10	31.200	31.450	31.100	31.450	31.450	2,566,552
2024-04-09	31.250	31.350	30.650	31.200	31.200	3,675,158
2024-04-08	30.300	31.750	30.300	31.250	31.250	7,395,765
2024-04-03	29.950	30.050	29.600	30.000	30.000	2,448,832
2024-04-02	29.200	29.900	29.050	29.700	29.700	3,436,518
2024-04-01	29.650	29.850	28.850	29.200	29.200	4,107,783
2024-03-29	29.700	29.900	29.350	29.600	29.600	3,736,129
2024-03-28	29.500	29.950	29.400	29.700	29.700	5,254,409
2024-03-27	28.900	29.400	28.900	29.400	29.400	3,923,049
2024-03-26	29.150	29.250	28.800	28.850	28.850	4,697,540
2024-03-25	28.250	29.300	28.100	29.200	29.200	6,581,095
2024-03-22	28.400	28.800	28.100	28.200	28.200	5,980,346
2024-03-21	27.100	28.400	27.100	28.300	28.300	7,235,090
2024-03-20	27.250	27.350	26.800	27.050	27.050	6,184,484
2024-03-19	27.000	27.400	26.900	27.300	27.300	6,225,027
2024-03-18	26.500	27.300	26.450	27.000	27.000	8,061,582
2024-03-15	25.900	26.850	25.900	26.500	26.500	11,393,575
2024-03-14	25.300	25.950	25.250	25.850	25.850	9,137,129
2024-03-13	25.000	25.300	24.950	25.300	25.300	8,384,749
2024-03-12	25.000	25.050	24.850	25.000	25.000	4,746,961
2024-03-11	24.750	25.100	24.750	25.100	25.100	5,963,099
2024-03-08	24.900	25.000	24.650	24.750	24.750	5,389,061
2024-03-07	25.150	25.200	24.800	24.850	24.850	5,183,550
2024-03-06	24.800	25.100	24.800	25.100	25.100	6,010,803
2024-03-05	24.700	25.050	24.700	24.800	24.800	5,453,215
2024-03-04	24.950	25.200	24.650	24.650	24.650	7,285,499
2024-03-01	24.400	24.600	24.400	24.500	24.500	1,188,516
2024-02-29	24.500	24.500	24.300	24.350	24.350	1,560,318
2024-02-27	24.350	24.500	24.250	24.250	24.250	962,010
2024-02-26	24.250	24.650	24.250	24.400	24.400	1,390,498
2024-02-23	24.250	24.350	24.200	24.250	24.250	1,145,712
2024-02-22	24.350	24.400	24.200	24.250	24.250	1,106,587
2024-02-21	24.550	24.650	24.250	24.350	24.350	1,733,247
2024-02-20	24.550	24.750	24.450	24.450	24.450	1,286,751
2024-02-19	24.250	24.600	24.250	24.600	24.600	970,931
2024-02-16	24.600	24.600	24.200	24.200	24.200	2,488,574
2024-02-15	24.500	24.700	24.350	24.600	24.600	1,483,655
2024-02-05	24.700	24.700	24.500	24.550	24.550	2,025,740
2024-02-02	24.800	24.850	24.650	24.700	24.700	1,342,369
2024-02-01	24.750	24.900	24.750	24.850	24.850	2,006,774
2024-01-31	24.650	24.900	24.650	24.850	24.850	3,586,495
2024-01-30	24.650	24.750	24.600	24.700	24.700	2,259,974
2024-01-29	24.500	24.800	24.500	24.750	24.750	2,027,815

← NewerPage 11 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.