Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.450	24.750	24.450	24.650	24.650	1,898,230
2024-01-25	24.250	24.500	24.250	24.450	24.450	1,130,271
2024-01-24	24.100	24.400	24.100	24.350	24.350	1,328,291
2024-01-23	23.900	24.150	23.900	24.150	24.150	1,160,408
2024-01-22	23.800	23.950	23.800	23.850	23.850	669,879
2024-01-19	23.800	23.900	23.700	23.750	23.750	1,007,641
2024-01-18	23.650	24.000	23.650	23.850	23.850	1,220,553
2024-01-17	23.650	23.800	23.600	23.650	23.650	2,312,752
2024-01-16	24.050	24.100	23.800	23.800	23.800	2,140,758
2024-01-15	24.100	24.200	24.050	24.100	24.100	1,228,722
2024-01-12	24.050	24.250	24.000	24.100	24.100	1,281,842
2024-01-11	24.650	24.650	24.050	24.100	24.100	5,096,865
2024-01-10	24.600	24.700	24.500	24.600	24.600	1,523,021
2024-01-09	24.700	24.750	24.600	24.600	24.600	1,600,071
2024-01-08	24.750	24.800	24.600	24.650	24.650	1,756,078
2024-01-05	24.750	24.950	24.700	24.750	24.750	2,654,941
2024-01-04	24.750	24.950	24.700	24.750	24.750	2,362,722
2024-01-03	24.650	24.850	24.550	24.750	24.750	2,990,215
2024-01-02	24.800	24.850	24.600	24.700	24.700	3,318,118
2023-12-29	25.150	25.200	24.700	24.750	24.750	5,383,856
2023-12-28	25.100	25.200	24.950	25.150	25.150	3,105,927
2023-12-27	25.200	25.350	24.800	25.100	25.100	4,698,924
2023-12-26	25.200	25.350	25.100	25.150	25.150	2,544,900
2023-12-25	25.100	25.250	25.100	25.200	25.200	2,581,105
2023-12-22	25.100	25.300	25.100	25.100	25.100	3,857,208
2023-12-21	25.650	25.650	25.100	25.150	25.150	5,536,751
2023-12-20	25.650	25.900	25.400	25.650	25.650	6,979,117
2023-12-19	25.400	25.750	25.100	25.600	25.600	6,256,821
2023-12-18	24.900	25.500	24.900	25.450	25.450	7,558,615
2023-12-15	24.750	25.000	24.700	24.900	24.900	3,329,103
2023-12-14	24.400	24.800	24.400	24.700	24.700	3,341,073
2023-12-13	24.550	24.550	24.400	24.450	24.450	689,966
2023-12-12	24.200	24.650	24.200	24.550	24.550	3,007,839
2023-12-11	24.150	24.300	24.050	24.200	24.200	755,694
2023-12-08	24.400	24.450	24.150	24.150	24.150	2,340,482
2023-12-07	24.350	24.450	24.300	24.350	24.350	1,447,972
2023-12-06	24.400	24.500	24.300	24.350	24.350	1,261,141
2023-12-05	24.350	24.500	24.350	24.400	24.400	832,307
2023-12-04	24.350	24.550	24.300	24.400	24.400	1,413,999
2023-12-01	24.250	24.400	24.150	24.150	24.150	1,556,156
2023-11-30	24.400	24.450	24.100	24.100	24.100	2,983,420
2023-11-29	24.400	24.550	24.400	24.400	24.400	921,100
2023-11-28	24.450	24.550	24.350	24.400	24.400	1,119,592
2023-11-27	24.500	24.650	24.400	24.500	24.500	1,842,337
2023-11-24	24.450	24.600	24.400	24.400	24.400	2,089,319
2023-11-23	24.250	24.450	24.250	24.450	24.450	1,075,426
2023-11-22	24.300	24.450	24.250	24.300	24.300	795,602
2023-11-21	24.300	24.450	24.300	24.350	24.350	1,379,714
2023-11-20	24.400	24.400	24.200	24.350	24.350	1,018,837
2023-11-17	24.400	24.550	24.300	24.300	24.300	1,232,833
2023-11-16	24.450	24.500	24.300	24.400	24.400	892,534
2023-11-15	24.350	24.500	24.150	24.400	24.400	2,231,206
2023-11-14	24.250	24.250	23.950	24.200	24.200	1,429,305
2023-11-13	24.450	24.550	24.000	24.100	24.100	2,677,450
2023-11-10	24.650	24.650	24.100	24.250	24.250	2,708,525
2023-11-09	24.700	24.800	24.450	24.700	24.700	2,688,287
2023-11-08	24.600	24.850	24.450	24.650	24.650	4,436,717
2023-11-07	24.350	24.500	24.150	24.500	24.500	2,593,976
2023-11-06	24.300	24.400	24.050	24.150	24.150	1,263,862
2023-11-03	24.000	24.300	23.900	24.250	24.250	1,692,564

← NewerPage 12 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.