Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.350	22.650	22.100	22.100	22.100	2,123,407
2026-07-21	22.200	22.600	22.150	22.600	22.600	3,499,733
2026-07-20	22.550	22.600	21.900	22.200	22.200	2,038,984
2026-07-17	22.350	22.600	22.200	22.350	22.350	2,022,484
2026-07-16	22.350	22.650	22.300	22.400	22.400	1,653,427
2026-07-15	21.850	22.350	21.800	22.300	22.300	1,992,524
2026-07-14	22.000	22.000	21.550	21.850	21.850	2,070,633
2026-07-13	22.150	22.250	21.900	22.000	22.000	1,576,037
2026-07-10	22.250	22.250	22.250	22.250	22.250	0
2026-07-09	22.150	22.350	22.050	22.250	22.250	1,060,254
2026-07-08	22.300	22.450	22.050	22.100	22.100	1,176,152
2026-07-07	22.500	22.650	22.300	22.400	22.400	1,102,200
2026-07-06	22.050	22.550	22.000	22.550	22.550	2,267,170
2026-07-03	22.050	22.550	22.000	22.050	22.050	3,363,185
2026-07-02	21.750	22.050	21.600	22.050	22.050	2,675,366
2026-07-01	22.100	22.150	21.550	21.800	21.800	7,072,195
2026-06-30	23.450	23.450	22.900	23.000	21.750	7,759,499
2026-06-29	23.350	23.450	22.950	23.450	22.176	6,281,649
2026-06-26	23.300	23.600	23.050	23.150	21.892	5,049,408
2026-06-25	23.300	23.800	23.300	23.400	22.128	3,792,877
2026-06-24	23.350	23.450	23.150	23.300	23.300	1,570,565
2026-06-23	23.400	23.450	23.200	23.250	23.250	2,134,335
2026-06-22	24.100	24.100	23.300	23.300	23.300	3,604,553
2026-06-18	24.000	24.500	23.950	23.950	23.950	3,543,140
2026-06-17	23.900	24.150	23.800	24.150	24.150	3,134,325
2026-06-16	24.200	24.300	23.850	24.050	24.050	3,071,554
2026-06-15	23.950	24.250	23.800	24.200	24.200	5,401,644
2026-06-12	23.350	23.950	23.300	23.850	23.850	4,753,352
2026-06-11	23.300	23.350	23.000	23.250	23.250	1,586,510
2026-06-10	23.150	23.500	23.100	23.250	23.250	3,932,494
2026-06-09	22.800	23.400	22.800	23.000	23.000	2,567,621
2026-06-08	22.800	23.300	22.650	22.850	22.850	3,992,751
2026-06-05	23.050	23.600	22.800	23.500	23.500	6,982,535
2026-06-04	22.600	23.000	22.600	22.950	22.950	4,018,710
2026-06-03	22.200	22.750	22.100	22.700	22.700	4,883,477
2026-06-02	21.800	22.200	21.750	22.150	22.150	3,315,496
2026-06-01	21.800	21.950	21.650	21.900	21.900	3,494,402
2026-05-29	21.800	21.850	21.600	21.800	21.800	2,652,001
2026-05-28	22.000	22.000	21.600	21.800	21.800	2,620,945
2026-05-27	22.150	22.150	21.900	21.900	21.900	2,736,530
2026-05-26	22.150	22.200	22.000	22.100	22.100	1,466,802
2026-05-25	22.300	22.300	22.000	22.150	22.150	2,246,353
2026-05-22	22.150	22.300	22.100	22.250	22.250	1,316,927
2026-05-21	22.300	22.300	22.100	22.250	22.250	1,510,865
2026-05-20	22.200	22.300	22.050	22.150	22.150	1,598,784
2026-05-19	22.200	22.400	22.100	22.150	22.150	1,882,174
2026-05-18	22.200	22.250	22.050	22.050	22.050	1,893,106
2026-05-15	22.400	22.500	22.200	22.250	22.250	1,694,279
2026-05-14	22.350	22.650	22.300	22.350	22.350	2,154,321
2026-05-13	22.250	22.500	22.100	22.450	22.450	2,437,271
2026-05-12	22.250	22.250	22.000	22.100	22.100	2,015,911
2026-05-11	22.250	22.300	22.150	22.250	22.250	1,765,299
2026-05-08	22.350	22.350	22.150	22.150	22.150	2,008,349
2026-05-07	22.400	22.400	22.250	22.250	22.250	1,837,227
2026-05-06	22.500	22.500	22.200	22.400	22.400	1,720,256
2026-05-05	22.250	22.500	22.150	22.450	22.450	1,259,117
2026-05-04	22.250	22.300	22.050	22.250	22.250	1,178,344
2026-04-30	22.350	22.450	22.150	22.200	22.200	2,118,100
2026-04-29	22.350	22.400	22.150	22.350	22.350	2,274,600
2026-04-28	22.250	22.400	22.200	22.250	22.250	1,219,924

← NewerPage 2 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.