Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.050	18.150	18.050	18.100	17.263	298,936
2022-11-01	18.150	18.250	18.050	18.100	17.263	456,812
2022-10-31	18.250	18.350	18.000	18.000	17.168	395,654
2022-10-28	18.450	18.450	18.200	18.200	17.359	143,750
2022-10-27	18.450	18.450	18.300	18.400	17.550	269,476
2022-10-26	18.250	18.400	18.200	18.250	17.407	279,844
2022-10-25	18.200	18.450	18.100	18.200	17.359	566,382
2022-10-24	18.200	18.250	17.950	18.150	17.311	538,087
2022-10-21	17.800	17.950	17.750	17.900	17.073	619,223
2022-10-20	18.000	18.050	17.450	17.950	17.120	3,356,166
2022-10-19	18.550	18.650	18.200	18.200	17.359	666,128
2022-10-18	18.600	18.650	18.300	18.600	17.740	616,710
2022-10-17	18.600	18.650	18.250	18.400	17.550	623,720
2022-10-14	18.750	18.800	18.500	18.750	17.883	994,770
2022-10-13	18.750	18.900	18.400	18.450	17.597	615,594
2022-10-12	18.750	18.950	18.650	18.800	17.931	600,138
2022-10-11	19.100	19.100	18.700	18.750	17.883	461,882
2022-10-07	19.000	19.200	19.000	19.100	18.217	404,447
2022-10-06	19.050	19.200	19.000	19.050	18.170	346,107
2022-10-05	19.200	19.300	19.050	19.050	18.170	571,953
2022-10-04	19.200	19.350	19.100	19.150	18.265	366,073
2022-10-03	19.250	19.450	19.050	19.050	18.170	663,414
2022-09-30	19.800	19.850	19.500	19.500	18.599	811,259
2022-09-29	19.750	19.950	19.700	19.800	18.885	349,392
2022-09-28	19.850	20.000	19.700	19.750	18.837	886,210
2022-09-27	19.850	20.050	19.800	20.000	19.076	337,938
2022-09-26	19.800	20.250	19.800	19.900	18.980	496,113
2022-09-23	20.100	20.200	20.000	20.050	19.123	260,924
2022-09-22	20.100	20.200	19.900	20.050	19.123	382,670
2022-09-21	20.100	20.350	20.050	20.100	19.171	524,965
2022-09-20	20.150	20.250	20.100	20.200	19.266	182,875
2022-09-19	20.200	20.200	20.000	20.100	19.171	188,790
2022-09-16	20.000	20.200	19.950	20.200	19.266	483,554
2022-09-15	19.950	20.200	19.950	20.150	19.219	282,530
2022-09-14	19.900	20.200	19.900	20.100	19.171	407,782
2022-09-13	20.450	20.450	20.100	20.150	19.219	210,195
2022-09-12	20.300	20.450	20.200	20.400	19.457	416,203
2022-09-08	20.200	20.300	20.100	20.300	19.362	205,306
2022-09-07	20.050	20.100	19.850	20.050	19.123	619,726
2022-09-06	20.150	20.400	20.150	20.200	19.266	222,537
2022-09-05	20.300	20.400	20.150	20.150	19.219	189,356
2022-09-02	20.100	20.300	20.000	20.300	19.362	426,502
2022-09-01	20.100	20.150	19.900	20.050	19.123	529,613
2022-08-31	20.100	20.400	20.100	20.300	19.362	237,835
2022-08-30	20.100	20.750	20.100	20.150	19.219	423,659
2022-08-29	20.050	20.250	20.050	20.150	19.219	489,591
2022-08-26	20.350	20.350	20.150	20.350	19.410	388,661
2022-08-25	20.300	20.300	20.100	20.300	19.362	394,350
2022-08-24	20.100	20.300	20.100	20.300	19.362	459,514
2022-08-23	19.750	20.300	19.700	20.200	19.266	1,278,143
2022-08-22	19.500	20.050	19.500	19.950	19.028	504,712
2022-08-19	19.850	19.900	19.700	19.700	18.790	355,152
2022-08-18	19.850	20.050	19.800	19.850	18.933	486,253
2022-08-17	19.500	20.250	19.500	19.850	18.933	1,315,639
2022-08-16	19.200	19.600	19.200	19.500	18.599	570,233
2022-08-15	19.250	19.300	19.100	19.200	18.313	506,016
2022-08-12	19.050	19.250	19.050	19.200	18.313	336,824
2022-08-11	19.000	19.150	18.950	19.100	18.217	617,927
2022-08-10	18.650	18.950	18.650	18.850	17.979	384,822
2022-08-09	18.700	18.800	18.600	18.750	17.883	94,211

← NewerPage 17 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.