Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.100	24.150	23.950	23.950	23.950	972,764
2023-11-01	24.000	24.100	23.750	24.100	24.100	986,980
2023-10-31	24.000	24.100	23.950	23.950	23.950	649,961
2023-10-30	23.800	24.050	23.750	24.050	24.050	713,437
2023-10-27	23.800	23.850	23.650	23.800	23.800	583,939
2023-10-26	23.800	23.850	23.600	23.600	23.600	927,035
2023-10-25	24.100	24.100	23.750	23.850	23.850	643,068
2023-10-24	23.750	23.950	23.700	23.950	23.950	876,356
2023-10-23	23.800	24.000	23.750	23.750	23.750	478,228
2023-10-20	24.000	24.000	23.600	24.000	24.000	1,153,486
2023-10-19	23.900	24.150	23.900	24.000	24.000	995,949
2023-10-18	24.050	24.450	23.750	23.750	23.750	6,964,597
2023-10-17	24.350	24.350	24.000	24.000	24.000	1,446,206
2023-10-16	24.200	24.300	24.000	24.250	24.250	1,338,353
2023-10-13	24.100	24.200	24.050	24.100	24.100	1,155,720
2023-10-12	24.300	24.350	24.050	24.150	24.150	1,853,915
2023-10-11	23.800	24.400	23.800	24.400	24.400	5,468,290
2023-10-06	23.600	23.700	23.550	23.650	23.650	447,078
2023-10-05	23.450	23.600	23.450	23.550	23.550	398,424
2023-10-04	23.450	23.500	23.250	23.500	23.500	739,900
2023-10-03	23.700	23.700	23.450	23.500	23.500	736,977
2023-10-02	23.600	23.700	23.450	23.700	23.700	945,291
2023-09-28	23.500	23.600	23.400	23.600	23.600	588,940
2023-09-27	23.600	23.600	23.400	23.500	23.500	444,631
2023-09-26	23.700	23.750	23.400	23.600	23.600	1,087,604
2023-09-25	23.450	23.800	23.400	23.800	23.800	1,002,596
2023-09-22	23.050	23.450	23.050	23.250	23.250	966,911
2023-09-21	23.600	23.600	23.200	23.250	23.250	1,553,323
2023-09-20	23.800	23.850	23.600	23.600	23.600	599,451
2023-09-19	23.850	23.900	23.700	23.800	23.800	637,526
2023-09-18	23.600	23.800	23.550	23.800	23.800	864,923
2023-09-15	23.600	23.800	23.450	23.600	23.600	1,829,153
2023-09-14	23.650	23.650	23.500	23.600	23.600	689,272
2023-09-13	23.600	23.600	23.500	23.600	23.600	725,111
2023-09-12	23.650	23.750	23.450	23.600	23.600	1,150,935
2023-09-11	23.500	23.650	23.350	23.650	23.650	917,927
2023-09-08	23.300	23.500	23.200	23.500	23.500	890,316
2023-09-07	23.450	23.600	23.200	23.350	23.350	1,891,514
2023-09-06	23.700	23.700	23.500	23.550	23.550	1,160,152
2023-09-05	23.900	23.900	23.550	23.700	23.700	1,598,446
2023-09-04	23.950	24.000	23.700	23.950	23.950	1,370,746
2023-09-01	23.750	24.000	23.700	23.900	23.900	1,763,912
2023-08-31	23.850	23.900	23.600	23.700	23.700	2,006,389
2023-08-30	23.500	23.950	23.450	23.850	23.850	4,383,702
2023-08-29	22.900	23.350	22.600	23.150	23.150	3,247,449
2023-08-28	22.450	22.800	22.450	22.800	22.800	4,322,004
2023-08-25	22.100	22.500	22.100	22.400	22.400	4,559,037
2023-08-24	22.050	22.200	22.000	22.150	22.150	1,053,121
2023-08-23	21.950	22.100	21.900	22.050	22.050	551,805
2023-08-22	22.000	22.000	21.900	21.900	21.900	214,447
2023-08-21	21.900	22.000	21.850	21.950	21.950	371,047
2023-08-18	22.000	22.100	21.900	21.900	21.900	709,059
2023-08-17	22.000	22.100	21.900	22.000	22.000	1,165,974
2023-08-16	22.050	22.250	22.000	22.150	22.150	1,601,831
2023-08-15	22.100	22.250	22.050	22.050	22.050	1,505,207
2023-08-14	22.350	22.350	22.000	22.150	22.150	1,439,140
2023-08-11	22.150	22.450	22.150	22.250	22.250	4,233,854
2023-08-10	21.800	22.000	21.550	21.900	21.900	936,321
2023-08-09	21.950	21.950	21.750	21.800	21.800	423,789
2023-08-08	22.100	22.100	21.750	21.850	21.850	956,563

← NewerPage 13 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.