Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	18.750	18.750	18.500	18.650	17.788	163,133
2022-08-05	18.550	18.700	18.550	18.650	17.788	232,847
2022-08-04	18.700	18.700	18.350	18.550	17.693	554,489
2022-08-03	18.850	18.850	18.650	18.650	17.788	348,222
2022-08-02	18.850	19.050	18.750	18.850	17.979	288,867
2022-08-01	18.950	19.100	18.900	19.100	18.217	241,357
2022-07-29	19.000	19.000	18.850	18.950	18.074	249,846
2022-07-28	18.900	19.050	18.800	19.000	18.122	329,772
2022-07-27	18.850	19.000	18.800	18.900	18.027	270,200
2022-07-26	18.950	19.150	18.800	18.900	18.027	334,386
2022-07-25	18.800	19.100	18.750	19.000	18.122	401,819
2022-07-22	18.550	18.900	18.550	18.850	17.979	892,286
2022-07-21	18.500	18.750	18.500	18.600	17.740	455,734
2022-07-20	18.800	18.800	18.550	18.550	17.693	519,849
2022-07-19	18.550	18.700	18.400	18.600	17.740	386,782
2022-07-18	18.150	18.600	18.150	18.550	17.693	682,224
2022-07-15	18.650	18.800	18.100	18.100	17.263	1,658,446
2022-07-14	18.800	18.850	18.600	18.650	17.788	1,248,656
2022-07-13	19.600	19.800	19.500	19.550	17.788	1,508,564
2022-07-12	19.750	19.750	19.400	19.500	17.743	943,555
2022-07-11	20.100	20.100	19.850	19.900	18.107	320,919
2022-07-08	20.000	20.050	19.850	19.950	18.152	632,820
2022-07-07	20.300	20.450	20.000	20.000	18.198	410,283
2022-07-06	20.750	20.750	20.250	20.250	18.425	340,109
2022-07-05	20.950	21.000	20.600	20.650	18.789	533,664
2022-07-04	20.000	20.800	20.000	20.500	18.652	811,124
2022-07-01	20.000	20.450	19.950	20.000	18.198	658,651
2022-06-30	20.250	20.300	19.900	20.000	18.198	853,098
2022-06-29	20.200	20.450	20.200	20.300	18.470	317,595
2022-06-28	20.800	20.800	20.350	20.450	18.607	319,586
2022-06-27	20.650	21.000	20.650	20.800	18.925	856,817
2022-06-24	20.100	20.550	20.100	20.500	18.652	1,116,946
2022-06-23	20.300	20.550	19.950	20.000	18.198	1,102,304
2022-06-22	20.050	20.100	19.850	20.000	18.198	641,273
2022-06-21	20.250	20.250	19.950	20.000	18.198	856,522
2022-06-20	20.100	20.200	19.800	19.800	18.016	361,887
2022-06-17	20.300	20.300	20.000	20.050	18.243	299,754
2022-06-16	20.600	20.600	20.300	20.300	18.470	342,414
2022-06-15	19.950	20.600	19.950	20.450	18.607	906,825
2022-06-14	19.900	19.950	19.700	19.800	18.016	358,979
2022-06-13	20.300	20.300	19.900	19.900	18.107	559,936
2022-06-10	20.400	20.500	20.200	20.300	18.470	277,958
2022-06-09	20.650	20.700	20.450	20.650	18.789	231,130
2022-06-08	20.500	20.750	20.350	20.650	18.789	542,983
2022-06-07	20.350	20.800	20.200	20.300	18.470	346,803
2022-06-06	20.550	20.550	20.350	20.350	18.516	266,486
2022-06-02	20.250	20.400	20.200	20.400	18.561	391,791
2022-06-01	20.250	20.300	19.950	20.300	18.470	884,203
2022-05-31	19.650	20.600	19.550	20.600	18.743	1,375,414
2022-05-30	19.450	19.700	19.400	19.650	17.879	679,962
2022-05-27	19.250	19.400	19.250	19.400	17.652	361,823
2022-05-26	19.300	19.350	19.150	19.200	17.470	387,382
2022-05-25	19.150	19.150	19.000	19.150	17.424	860,236
2022-05-24	19.250	19.300	19.100	19.100	17.379	722,452
2022-05-23	19.400	19.400	19.200	19.350	17.606	660,000
2022-05-20	19.300	19.400	19.300	19.400	17.652	417,329
2022-05-19	19.500	19.500	19.300	19.350	17.606	580,946
2022-05-18	19.400	19.600	19.350	19.550	17.788	734,125
2022-05-17	19.450	19.500	19.350	19.450	17.697	803,715
2022-05-16	20.250	20.300	19.300	19.500	17.743	2,214,514

← NewerPage 18 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.