Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.250	20.300	19.300	19.500	17.743	2,214,514
2022-05-13	20.350	20.400	20.100	20.200	18.379	537,693
2022-05-12	20.400	20.400	20.250	20.300	18.470	360,559
2022-05-11	20.500	20.550	20.400	20.400	18.561	244,420
2022-05-10	20.600	20.600	20.500	20.550	18.698	436,885
2022-05-09	20.600	20.700	20.600	20.700	18.834	342,967
2022-05-06	20.600	20.750	20.600	20.650	18.789	238,675
2022-05-05	20.750	20.850	20.750	20.800	18.925	369,926
2022-05-04	20.800	20.850	20.650	20.750	18.880	204,141
2022-05-03	20.800	20.850	20.650	20.800	18.925	182,128
2022-04-29	20.700	20.900	20.700	20.800	18.925	238,406
2022-04-28	20.650	20.850	20.650	20.800	18.925	221,097
2022-04-27	20.800	20.850	20.650	20.700	18.834	659,477
2022-04-26	20.850	21.000	20.850	21.000	19.107	309,530
2022-04-25	21.000	21.000	20.800	20.850	18.971	625,873
2022-04-22	20.900	21.150	20.900	21.100	19.198	297,018
2022-04-21	21.000	21.150	21.000	21.000	19.107	308,836
2022-04-20	21.150	21.200	20.950	21.000	19.107	445,813
2022-04-19	21.000	21.200	21.000	21.100	19.198	316,397
2022-04-18	21.050	21.200	20.950	21.000	19.107	392,099
2022-04-15	21.050	21.200	20.900	21.200	19.289	648,326
2022-04-14	21.100	21.100	20.950	21.100	19.198	229,822
2022-04-13	20.900	21.150	20.850	21.100	19.198	322,274
2022-04-12	20.850	20.950	20.700	20.900	19.016	423,444
2022-04-11	21.150	21.150	20.900	20.900	19.016	523,134
2022-04-08	21.100	21.150	21.000	21.100	19.198	261,394
2022-04-07	21.200	21.200	21.000	21.050	19.153	469,966
2022-04-06	21.100	21.300	21.100	21.300	19.380	385,205
2022-04-01	21.200	21.350	21.100	21.100	19.198	400,138
2022-03-31	21.450	21.450	21.200	21.200	19.289	497,767
2022-03-30	21.250	21.450	21.200	21.450	19.517	790,664
2022-03-29	21.100	21.250	21.100	21.250	19.335	148,898
2022-03-28	21.200	21.200	21.050	21.150	19.244	226,076
2022-03-25	21.150	21.250	21.150	21.250	19.335	435,831
2022-03-24	21.100	21.300	21.100	21.200	19.289	494,619
2022-03-23	21.200	21.300	21.100	21.250	19.335	654,440
2022-03-22	21.200	21.200	21.050	21.150	19.244	283,098
2022-03-21	21.000	21.200	21.000	21.200	19.289	569,546
2022-03-18	21.350	21.350	20.950	20.950	19.062	1,146,204
2022-03-17	21.200	21.450	21.200	21.350	19.426	784,433
2022-03-16	21.050	21.200	21.000	21.100	19.198	617,638
2022-03-15	21.300	21.300	21.050	21.050	19.153	315,582
2022-03-14	21.250	21.300	21.150	21.200	19.289	309,124
2022-03-11	21.150	21.250	21.100	21.100	19.198	347,437
2022-03-10	21.150	21.350	21.150	21.300	19.380	405,335
2022-03-09	21.100	21.100	20.950	21.050	19.153	305,421
2022-03-08	20.900	21.200	20.900	21.000	19.107	594,845
2022-03-07	21.300	21.300	20.900	21.200	19.289	1,171,875
2022-03-04	21.350	21.500	21.300	21.400	19.471	402,820
2022-03-03	21.400	21.500	21.350	21.500	19.562	273,578
2022-03-02	21.500	21.500	21.300	21.350	19.426	341,372
2022-03-01	21.350	21.600	21.250	21.500	19.562	385,535
2022-02-25	21.200	21.300	21.050	21.300	19.380	348,856
2022-02-24	21.350	21.450	21.050	21.200	19.289	739,812
2022-02-23	21.350	21.550	21.350	21.500	19.562	414,086
2022-02-22	21.400	21.650	21.200	21.250	19.335	926,135
2022-02-21	21.400	21.650	21.350	21.550	19.608	415,272
2022-02-18	21.400	21.600	21.400	21.550	19.608	665,805
2022-02-17	21.350	21.550	21.250	21.450	19.517	1,137,650
2022-02-16	21.200	21.350	21.200	21.350	19.426	537,696

← NewerPage 19 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.