Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.000	22.200	21.950	22.200	21.174	3,304,601
2023-02-06	21.950	22.000	21.800	22.000	20.983	1,689,761
2023-02-03	21.650	21.950	21.600	21.950	20.936	2,243,945
2023-02-02	21.750	21.800	21.600	21.750	20.745	1,096,835
2023-02-01	21.700	21.700	21.600	21.650	20.649	1,045,625
2023-01-31	21.700	21.800	21.650	21.700	20.697	1,356,599
2023-01-30	21.650	21.900	21.600	21.700	20.697	3,434,940
2023-01-17	21.650	21.800	21.550	21.700	20.697	926,530
2023-01-16	21.700	21.750	21.450	21.750	20.745	857,935
2023-01-13	21.550	21.700	21.350	21.700	20.697	1,047,932
2023-01-12	21.250	21.550	21.250	21.450	20.459	505,138
2023-01-11	21.500	21.500	21.200	21.250	20.268	633,356
2023-01-10	21.750	21.750	21.500	21.500	20.506	518,358
2023-01-09	21.600	21.700	21.550	21.650	20.649	1,017,078
2023-01-06	21.850	22.000	21.600	21.600	20.602	1,258,614
2023-01-05	21.550	21.850	21.500	21.750	20.745	2,407,246
2023-01-04	21.100	21.550	21.100	21.550	20.554	1,284,604
2023-01-03	21.450	21.450	21.100	21.150	20.173	1,135,775
2022-12-30	21.750	21.750	21.350	21.500	20.506	1,807,927
2022-12-29	21.950	21.950	21.300	21.600	20.602	2,889,726
2022-12-28	21.850	22.000	21.700	22.000	20.983	3,702,448
2022-12-27	21.750	21.850	21.650	21.800	20.792	1,979,514
2022-12-26	21.650	21.700	21.450	21.650	20.649	1,723,274
2022-12-23	21.500	21.650	21.250	21.600	20.602	1,989,682
2022-12-22	21.500	21.550	21.300	21.500	20.506	1,551,237
2022-12-21	21.200	21.550	21.150	21.500	20.506	3,960,790
2022-12-20	21.250	21.400	20.900	21.200	20.220	2,058,147
2022-12-19	21.450	21.650	21.100	21.200	20.220	3,683,392
2022-12-16	20.900	21.450	20.750	21.450	20.459	5,285,550
2022-12-15	20.650	20.950	20.550	20.900	19.934	1,398,178
2022-12-14	20.550	20.650	20.350	20.650	19.696	1,089,921
2022-12-13	20.250	20.550	20.200	20.550	19.600	1,749,970
2022-12-12	20.250	20.250	20.150	20.150	19.219	269,021
2022-12-09	20.100	20.250	20.100	20.250	19.314	439,286
2022-12-08	20.200	20.250	20.100	20.150	19.219	369,100
2022-12-07	20.100	20.200	20.050	20.200	19.266	446,736
2022-12-06	20.250	20.250	20.050	20.100	19.171	1,092,711
2022-12-05	20.100	20.300	20.100	20.200	19.266	537,484
2022-12-02	20.000	20.200	20.000	20.100	19.171	299,821
2022-12-01	19.850	20.250	19.800	20.200	19.266	1,562,060
2022-11-30	19.650	19.800	19.650	19.650	18.742	1,011,964
2022-11-29	19.700	19.700	19.500	19.650	18.742	180,644
2022-11-28	19.500	19.650	19.350	19.650	18.742	430,229
2022-11-25	19.700	19.800	19.500	19.500	18.599	341,569
2022-11-24	19.700	19.750	19.650	19.650	18.742	298,621
2022-11-23	19.700	19.700	19.600	19.600	18.694	195,616
2022-11-22	19.750	19.800	19.550	19.700	18.790	186,330
2022-11-21	19.850	19.950	19.650	19.650	18.742	470,797
2022-11-18	19.250	19.950	19.250	19.850	18.933	1,508,017
2022-11-17	19.150	19.300	19.100	19.250	18.360	283,698
2022-11-16	19.400	19.450	19.150	19.150	18.265	873,222
2022-11-15	19.400	19.450	19.250	19.400	18.503	578,318
2022-11-14	19.200	19.450	19.100	19.400	18.503	915,917
2022-11-11	19.000	19.200	19.000	19.050	18.170	605,979
2022-11-10	18.800	18.950	18.800	18.850	17.979	393,810
2022-11-09	18.700	18.900	18.700	18.800	17.931	528,262
2022-11-08	18.450	18.750	18.450	18.650	17.788	636,524
2022-11-07	18.250	18.500	18.250	18.450	17.597	618,556
2022-11-04	18.100	18.200	17.950	18.200	17.359	830,956
2022-11-03	18.100	18.150	18.000	18.100	17.263	362,709

← NewerPage 16 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.