Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	22.800	23.100	22.800	23.000	21.937	3,496,232
2023-05-09	22.950	22.950	22.750	22.800	21.746	1,253,821
2023-05-08	22.850	23.100	22.700	22.950	21.889	3,708,117
2023-05-05	22.450	22.950	22.400	22.850	21.794	4,654,074
2023-05-04	22.400	22.450	22.300	22.450	21.412	616,391
2023-05-03	22.450	22.500	22.300	22.450	21.412	542,705
2023-05-02	22.500	22.550	22.350	22.450	21.412	1,259,948
2023-04-28	22.350	22.450	22.300	22.400	21.365	1,001,250
2023-04-27	22.500	22.500	22.250	22.350	21.317	554,131
2023-04-26	22.050	22.450	22.050	22.450	21.412	1,824,917
2023-04-25	22.050	22.300	22.000	22.000	20.983	895,995
2023-04-24	21.700	22.300	21.700	22.000	20.983	1,370,088
2023-04-21	22.350	22.350	21.850	21.850	20.840	1,420,342
2023-04-20	22.300	22.450	22.100	22.150	21.126	1,290,257
2023-04-19	22.600	22.650	22.250	22.250	21.222	1,502,837
2023-04-18	22.550	22.600	22.500	22.600	21.556	732,674
2023-04-17	22.650	22.650	22.500	22.550	21.508	596,986
2023-04-14	22.500	22.700	22.450	22.600	21.556	526,277
2023-04-13	22.800	22.800	22.500	22.500	21.460	1,370,114
2023-04-12	22.900	22.900	22.700	22.700	21.651	841,561
2023-04-11	22.950	23.000	22.750	22.800	21.746	802,308
2023-04-10	22.950	22.950	22.900	22.950	21.889	464,483
2023-04-07	23.000	23.000	22.900	22.950	21.889	750,747
2023-04-06	22.750	23.000	22.700	23.000	21.937	3,225,569
2023-03-31	22.750	22.800	22.700	22.750	21.699	1,443,064
2023-03-30	22.800	22.800	22.700	22.700	21.651	875,614
2023-03-29	22.700	22.800	22.650	22.750	21.699	795,931
2023-03-28	22.700	22.700	22.550	22.700	21.651	557,093
2023-03-27	22.650	22.750	22.600	22.700	21.651	770,583
2023-03-24	22.800	22.800	22.600	22.650	21.603	592,115
2023-03-23	22.850	22.850	22.700	22.750	21.699	844,214
2023-03-22	22.900	22.950	22.800	22.800	21.746	722,322
2023-03-21	22.850	23.000	22.800	22.850	21.794	1,310,751
2023-03-20	22.900	22.900	22.750	22.850	21.794	781,004
2023-03-17	22.550	22.800	22.500	22.800	21.746	2,600,896
2023-03-16	22.550	22.550	22.350	22.400	21.365	1,474,481
2023-03-15	22.550	22.600	22.450	22.600	21.556	872,155
2023-03-14	22.550	22.600	22.400	22.600	21.556	1,348,177
2023-03-13	22.500	22.700	22.300	22.600	21.556	1,772,785
2023-03-10	22.900	22.900	22.500	22.850	21.794	2,478,474
2023-03-09	22.950	23.000	22.800	22.900	21.842	1,366,318
2023-03-08	22.900	22.950	22.750	22.950	21.889	1,201,819
2023-03-07	23.000	23.000	22.850	22.950	21.889	1,655,012
2023-03-06	22.850	23.000	22.650	23.000	21.937	3,080,406
2023-03-03	22.900	22.900	22.550	22.850	21.794	2,031,142
2023-03-02	22.800	22.850	22.550	22.750	21.699	2,159,773
2023-03-01	22.500	22.850	22.500	22.700	21.651	2,871,125
2023-02-24	22.550	22.600	22.200	22.500	21.460	2,050,540
2023-02-23	22.150	22.900	22.150	22.550	21.508	7,286,673
2023-02-22	22.000	22.200	21.950	22.050	21.031	2,265,094
2023-02-21	21.900	22.050	21.850	22.050	21.031	1,901,609
2023-02-20	21.800	21.850	21.750	21.850	20.840	1,224,925
2023-02-17	21.700	21.750	21.550	21.750	20.745	564,099
2023-02-16	21.650	21.800	21.600	21.600	20.602	1,191,377
2023-02-15	21.700	21.700	21.500	21.650	20.649	669,399
2023-02-14	21.650	21.700	21.550	21.700	20.697	423,014
2023-02-13	21.500	21.600	21.300	21.600	20.602	629,572
2023-02-10	21.500	21.500	21.400	21.450	20.459	588,377
2023-02-09	21.550	21.700	21.500	21.500	20.506	807,194
2023-02-08	22.200	22.200	21.500	21.600	20.602	2,097,653

← NewerPage 15 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.