Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.950	22.050	21.900	22.000	22.000	739,267
2023-08-04	21.900	22.100	21.900	22.050	22.050	774,444
2023-08-02	22.050	22.100	21.900	22.000	22.000	1,424,193
2023-08-01	22.000	22.150	21.900	22.100	22.100	1,139,441
2023-07-31	22.000	22.100	21.850	21.850	21.850	1,135,967
2023-07-28	22.100	22.100	21.900	22.000	22.000	758,575
2023-07-27	22.000	22.150	21.950	22.100	22.100	1,337,162
2023-07-26	21.650	22.050	21.600	22.000	22.000	1,668,703
2023-07-25	21.750	21.750	21.400	21.700	21.700	2,305,441
2023-07-24	22.050	22.050	21.600	21.650	21.650	2,029,701
2023-07-21	22.100	22.300	22.000	22.050	22.050	1,358,042
2023-07-20	22.000	22.300	21.900	22.150	22.150	1,429,458
2023-07-19	22.400	22.400	22.000	22.000	22.000	2,344,124
2023-07-18	23.000	23.000	22.300	22.300	22.300	5,686,093
2023-07-17	23.800	23.900	23.700	23.800	22.700	2,842,383
2023-07-14	23.700	23.850	23.700	23.700	22.605	3,191,690
2023-07-13	24.000	24.000	23.700	23.700	22.605	2,788,688
2023-07-12	23.900	24.000	23.850	23.850	22.748	595,163
2023-07-11	23.900	24.050	23.900	24.000	22.891	2,027,285
2023-07-10	23.850	24.050	23.800	23.950	22.843	2,086,990
2023-07-07	23.900	23.900	23.600	23.850	22.748	1,095,079
2023-07-06	23.800	24.000	23.750	23.900	22.795	1,366,223
2023-07-05	24.050	24.050	23.800	23.850	22.748	1,406,385
2023-07-04	24.000	24.050	23.850	24.050	22.938	1,547,122
2023-07-03	24.000	24.000	23.750	23.950	22.843	2,107,282
2023-06-30	24.100	24.150	23.900	24.000	22.891	1,822,216
2023-06-29	24.100	24.400	24.000	24.050	22.938	5,075,402
2023-06-28	24.000	24.300	23.950	24.200	23.082	3,061,556
2023-06-27	24.100	24.150	23.950	23.950	22.843	1,494,641
2023-06-26	23.700	24.100	23.700	24.000	22.891	1,922,277
2023-06-21	23.600	23.750	23.400	23.650	22.557	927,422
2023-06-20	23.750	23.750	23.600	23.600	22.509	648,592
2023-06-19	23.600	23.800	23.300	23.800	22.700	1,843,120
2023-06-16	23.850	23.900	23.550	23.600	22.509	1,313,073
2023-06-15	24.000	24.000	23.850	23.850	22.748	729,319
2023-06-14	23.950	24.000	23.900	24.000	22.891	792,350
2023-06-13	23.900	24.000	23.850	23.950	22.843	765,602
2023-06-12	24.200	24.200	23.850	23.900	22.795	1,841,278
2023-06-09	24.100	24.200	24.100	24.200	23.082	813,624
2023-06-08	24.150	24.200	24.050	24.100	22.986	727,014
2023-06-07	24.150	24.200	24.100	24.150	23.034	751,604
2023-06-06	24.200	24.200	24.000	24.200	23.082	1,105,969
2023-06-05	24.300	24.300	24.150	24.200	23.082	915,998
2023-06-02	24.300	24.400	24.150	24.200	23.082	1,967,809
2023-06-01	24.250	24.350	24.050	24.300	23.177	1,451,033
2023-05-31	24.300	24.300	24.200	24.250	23.129	983,783
2023-05-30	24.000	24.350	23.900	24.300	23.177	1,502,554
2023-05-29	24.250	24.250	23.800	24.000	22.891	1,965,179
2023-05-26	24.300	24.300	24.000	24.250	23.129	1,399,754
2023-05-25	24.300	24.300	24.000	24.100	22.986	1,228,085
2023-05-24	24.400	24.400	23.900	24.300	23.177	2,453,027
2023-05-23	24.450	24.450	24.250	24.400	23.272	1,478,576
2023-05-22	24.250	24.450	24.200	24.450	23.320	1,776,536
2023-05-19	24.400	24.400	24.050	24.400	23.272	1,962,535
2023-05-18	23.700	24.450	23.650	24.400	23.272	6,196,874
2023-05-17	23.400	23.600	23.300	23.550	22.462	3,016,304
2023-05-16	23.300	23.400	23.200	23.300	22.223	2,615,386
2023-05-15	23.250	23.400	23.050	23.250	22.175	1,900,862
2023-05-12	23.200	23.250	23.000	23.250	22.175	1,338,757
2023-05-11	23.250	23.400	23.100	23.200	22.128	3,738,390

← NewerPage 14 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.