Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.200	21.300	21.150	21.200	19.289	548,821
2022-02-14	21.200	21.300	21.100	21.200	19.289	573,010
2022-02-11	21.250	21.300	21.150	21.250	19.335	319,963
2022-02-10	21.050	21.300	21.050	21.300	19.380	542,000
2022-02-09	21.100	21.150	20.900	21.100	19.198	902,845
2022-02-08	21.200	21.200	20.950	21.100	19.198	418,797
2022-02-07	20.950	21.100	20.800	21.100	19.198	583,148
2022-01-26	20.750	21.000	20.750	21.000	19.107	821,843
2022-01-25	21.050	21.050	20.700	20.800	18.925	1,199,457
2022-01-24	21.200	21.200	21.000	21.150	19.244	509,181
2022-01-21	21.500	21.500	21.200	21.200	19.289	485,841
2022-01-20	21.400	21.500	21.350	21.500	19.562	181,527
2022-01-19	21.500	21.500	21.300	21.400	19.471	423,606
2022-01-18	21.800	21.800	21.350	21.400	19.471	1,212,941
2022-01-17	21.450	21.800	21.350	21.800	19.835	1,155,248
2022-01-14	21.500	21.500	21.250	21.500	19.562	1,042,602
2022-01-13	21.450	21.550	21.350	21.350	19.426	1,074,501
2022-01-12	21.500	21.550	21.300	21.550	19.608	956,492
2022-01-11	21.200	21.550	21.150	21.550	19.608	566,490
2022-01-10	21.150	21.250	21.150	21.200	19.289	255,977
2022-01-07	21.300	21.400	21.100	21.100	19.198	559,881
2022-01-06	21.300	21.350	21.200	21.250	19.335	258,444
2022-01-05	21.200	21.250	21.100	21.200	19.289	261,035
2022-01-04	21.300	21.350	21.200	21.250	19.335	391,229
2022-01-03	21.450	21.500	21.200	21.450	19.517	391,373
2021-12-30	21.400	21.500	21.350	21.450	19.517	321,942
2021-12-29	21.300	21.500	21.300	21.400	19.471	515,902
2021-12-28	21.400	21.400	21.250	21.300	19.380	346,718
2021-12-27	21.150	21.400	21.150	21.400	19.471	479,239
2021-12-24	21.200	21.250	21.150	21.150	19.244	266,410
2021-12-23	21.200	21.250	21.150	21.250	19.335	231,965
2021-12-22	21.100	21.200	21.050	21.200	19.289	302,741
2021-12-21	21.000	21.100	20.950	21.050	19.153	343,343
2021-12-20	21.150	21.150	21.000	21.000	19.107	324,952
2021-12-17	21.050	21.200	21.050	21.200	19.289	300,355
2021-12-16	21.050	21.100	20.950	21.050	19.153	518,416
2021-12-15	21.050	21.150	20.950	20.950	19.062	647,686
2021-12-14	21.050	21.250	21.050	21.050	19.153	418,577
2021-12-13	21.500	21.500	21.050	21.150	19.244	925,510
2021-12-10	21.450	21.600	21.400	21.500	19.562	291,401
2021-12-09	21.600	21.650	21.500	21.500	19.562	344,055
2021-12-08	21.500	21.700	21.400	21.600	19.653	610,504
2021-12-07	21.350	21.400	21.250	21.400	19.471	539,762
2021-12-06	21.500	21.500	21.250	21.300	19.380	582,376
2021-12-03	21.350	21.550	21.350	21.500	19.562	337,730
2021-12-02	21.450	21.500	21.200	21.300	19.380	280,227
2021-12-01	21.050	21.600	21.000	21.500	19.562	768,035
2021-11-30	21.200	21.450	21.050	21.050	19.153	847,975
2021-11-29	21.100	21.250	20.800	21.150	19.244	909,189
2021-11-26	21.550	21.550	21.250	21.250	19.335	902,496
2021-11-25	21.650	21.750	21.550	21.550	19.608	1,031,575
2021-11-24	22.000	22.000	21.750	21.800	19.835	915,106
2021-11-23	22.450	22.450	21.950	21.950	19.972	1,336,423
2021-11-22	22.250	22.400	22.150	22.400	20.381	516,532
2021-11-19	22.750	22.750	22.250	22.250	20.245	640,647
2021-11-18	22.400	22.650	22.250	22.550	20.518	1,459,198
2021-11-17	22.350	22.350	22.200	22.250	20.245	564,100
2021-11-16	22.400	22.400	22.300	22.350	20.336	488,877
2021-11-15	22.350	22.400	22.150	22.300	20.290	597,751
2021-11-12	22.300	22.350	22.200	22.350	20.336	519,713

← NewerPage 20 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.