Far Eastern Department Stores Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.200	22.250	22.000	22.200	22.200	2,244,442
2026-04-24	22.300	22.350	22.050	22.200	22.200	1,499,569
2026-04-23	22.450	22.600	22.050	22.250	22.250	3,320,608
2026-04-22	22.550	22.600	22.250	22.550	22.550	3,067,894
2026-04-21	22.950	22.950	22.550	22.600	22.600	3,192,190
2026-04-20	23.050	23.050	22.700	22.800	22.800	2,756,622
2026-04-17	23.150	23.150	22.900	23.050	23.050	1,855,046
2026-04-16	23.100	23.150	22.950	23.050	23.050	1,539,581
2026-04-15	22.950	23.100	22.900	23.000	23.000	1,310,689
2026-04-14	22.900	23.000	22.800	22.950	22.950	2,020,985
2026-04-13	22.800	22.900	22.550	22.800	22.800	2,928,696
2026-04-10	22.800	22.950	22.700	22.800	22.800	3,181,688
2026-04-09	23.200	23.200	22.950	23.150	23.150	1,014,298
2026-04-08	23.100	23.250	22.950	23.150	23.150	1,786,144
2026-04-07	23.100	23.300	22.950	23.100	23.100	1,440,118
2026-04-02	22.950	23.300	22.900	23.000	23.000	1,445,092
2026-04-01	22.900	23.050	22.750	22.950	22.950	922,305
2026-03-31	23.000	23.000	22.650	22.700	22.700	1,074,016
2026-03-30	22.650	23.000	22.650	22.800	22.800	870,080
2026-03-27	22.950	23.000	22.800	22.950	22.950	1,165,720
2026-03-26	23.000	23.000	22.800	22.950	22.950	713,691
2026-03-25	23.200	23.200	22.600	22.850	22.850	2,216,124
2026-03-24	23.250	23.250	22.650	22.850	22.850	2,084,117
2026-03-23	22.900	23.050	22.800	23.000	23.000	1,606,082
2026-03-20	23.150	23.300	23.150	23.250	23.250	1,487,098
2026-03-19	23.350	23.550	23.150	23.250	23.250	2,816,155
2026-03-18	23.500	23.650	23.350	23.450	23.450	1,917,834
2026-03-17	23.150	23.550	23.150	23.450	23.450	2,026,338
2026-03-16	23.250	23.350	23.050	23.200	23.200	1,135,725
2026-03-13	22.900	23.350	22.900	23.250	23.250	2,550,677
2026-03-12	22.900	23.200	22.900	23.150	23.150	2,026,981
2026-03-11	22.900	23.250	22.650	23.100	23.100	3,244,979
2026-03-10	22.650	23.100	22.650	23.050	23.050	2,671,873
2026-03-09	22.300	22.700	22.050	22.450	22.450	3,247,215
2026-03-06	22.400	22.750	22.300	22.600	22.600	1,634,619
2026-03-05	22.500	22.550	22.300	22.300	22.300	2,695,600
2026-03-04	22.500	22.500	22.000	22.200	22.200	4,572,678
2026-03-03	22.950	22.950	22.500	22.600	22.600	1,880,513
2026-03-02	22.800	22.900	22.650	22.850	22.850	2,053,883
2026-02-26	22.950	23.050	22.750	22.800	22.800	3,238,403
2026-02-25	22.850	23.000	22.650	22.950	22.950	2,960,753
2026-02-24	22.800	23.050	22.700	22.850	22.850	2,890,864
2026-02-23	23.100	23.100	22.650	22.850	22.850	3,645,733
2026-02-11	23.350	23.350	22.750	22.950	22.950	4,605,899
2026-02-10	23.400	23.600	23.400	23.500	23.500	2,271,682
2026-02-09	23.100	23.550	23.050	23.400	23.400	4,043,053
2026-02-06	23.000	23.150	22.700	23.100	23.100	2,599,101
2026-02-05	22.900	23.300	22.900	23.200	23.200	4,207,262
2026-02-04	22.200	23.050	22.200	23.000	23.000	7,700,610
2026-02-03	21.950	22.350	21.950	22.250	22.250	2,094,597
2026-02-02	22.050	22.150	21.850	21.950	21.950	1,941,790
2026-01-30	22.250	22.250	22.000	22.050	22.050	1,725,945
2026-01-29	22.100	22.200	22.050	22.200	22.200	1,790,995
2026-01-28	22.150	22.200	22.050	22.150	22.150	1,616,613
2026-01-27	22.100	22.400	22.050	22.100	22.100	3,594,859
2026-01-26	22.050	22.150	21.900	22.100	22.100	1,769,818
2026-01-23	22.000	22.000	21.850	21.950	21.950	2,447,231
2026-01-22	21.900	22.150	21.850	21.950	21.950	2,603,166
2026-01-21	22.000	22.000	21.850	21.900	21.900	2,631,451
2026-01-20	22.050	22.150	21.950	21.950	21.950	2,200,706

← NewerPage 3 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.